5-10 Year USD Bond Ishares Core ETF (NY: IMTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	46.40	46.48	46.36	46.39	12,168	+0.01(+0.03%)
Nov 29, 2021	46.25	46.38	46.25	46.38	6,575	+0.05(+0.12%)
Nov 26, 2021	46.26	46.33	46.23	46.32	6,345	+0.21(+0.46%)
Nov 24, 2021	46.07	46.11	46.07	46.11	11,259	-0.05(-0.11%)
Nov 23, 2021	46.18	46.21	46.15	46.16	7,196	-0.05(-0.12%)
Nov 22, 2021	46.35	46.38	46.19	46.22	79,399	-0.21(-0.45%)
Nov 19, 2021	46.45	46.47	46.38	46.43	10,031	+0.05(+0.11%)
Nov 18, 2021	46.33	46.35	46.35	46.38	8,817	+0.03(+0.06%)
Nov 17, 2021	46.26	46.35	46.24	46.35	8,396	+0.03(+0.07%)
Nov 16, 2021	46.33	46.34	46.30	46.32	4,460	+0.01(+0.02%)
Nov 15, 2021	46.44	46.45	46.30	46.31	9,072	-0.13(-0.29%)
Nov 12, 2021	46.47	46.49	46.40	46.44	4,881	+0.02(+0.05%)
Nov 11, 2021	46.41	46.47	46.41	46.42	4,036	-0.07(-0.16%)
Nov 10, 2021	46.85		46.45	46.49	14,388	-0.26(-0.55%)
Nov 09, 2021	46.72	46.78	46.72	46.75	3,616	+0.07(+0.15%)
Nov 08, 2021	46.62	46.75	46.61	46.68	9,855	-0.07(-0.16%)
Nov 05, 2021	46.60	46.76	46.60	46.75	17,936	+0.16(+0.33%)
Nov 04, 2021	46.46	46.62	46.46	46.60	11,433	+0.10(+0.22%)
Nov 03, 2021	46.54	46.55	46.45	46.50	12,467	-0.03(-0.07%)
Nov 02, 2021	46.49	46.56	46.43	46.53	32,128	+0.08(+0.17%)
Nov 01, 2021	46.35	46.45	46.34	46.45	8,046	+0.00(+0.00%)
Oct 29, 2021	46.43	46.46	46.41	46.45	17,391	-0.03(-0.07%)
Oct 28, 2021	46.48	46.52	46.45	46.48	4,149	-0.04(-0.08%)
Oct 27, 2021	46.44	46.52	46.42	46.52	6,873	+0.12(+0.26%)
Oct 26, 2021	46.39	46.40	46.36	46.40	8,760	+0.05(+0.11%)
Oct 25, 2021	46.31	46.38	46.31	46.35	8,595	+0.03(+0.07%)
Oct 22, 2021	46.25	46.33	46.25	46.32	8,948	+0.04(+0.09%)
Oct 21, 2021	46.34	46.34	46.25	46.28	49,619	-0.12(-0.27%)
Oct 20, 2021	46.37	46.40	46.35	46.40	6,757	-0.02(-0.04%)
Oct 19, 2021	46.45	46.45	46.39	46.42	9,148	-0.04(-0.08%)
Oct 18, 2021	46.44	46.49	46.43	46.46	18,057	-0.06(-0.14%)
Oct 15, 2021	46.53	46.56	46.49	46.52	12,064	-0.09(-0.20%)
Oct 14, 2021	46.49	46.61	46.49	46.61	9,026	+0.09(+0.20%)
Oct 13, 2021	46.47	46.52	46.47	46.52	9,150	+0.05(+0.10%)
Oct 12, 2021	46.46	46.47	46.43	46.47	3,932	+0.06(+0.13%)
Oct 11, 2021	46.44	46.45	46.39	46.41	8,813	-0.05(-0.12%)
Oct 08, 2021	46.59	46.59	46.47	46.47	2,536	-0.11(-0.23%)
Oct 07, 2021	46.54	46.63	46.54	46.57	6,239	-0.05(-0.11%)
Oct 06, 2021	46.68	46.68	46.58	46.62	15,585	-0.05(-0.12%)
Oct 05, 2021	46.76	46.77	46.67	46.68	4,560	-0.06(-0.13%)
Oct 04, 2021	46.69	46.76	46.69	46.74	15,698	+0.00(+0.01%)
Oct 01, 2021	46.64	46.75	46.64	46.73	11,391	+0.13(+0.28%)
Sep 30, 2021	46.57	46.65	46.56	46.60	4,634	-0.05(-0.12%)
Sep 29, 2021	46.70	46.70	46.66	46.66	1,029	+0.06(+0.14%)
Sep 28, 2021	46.72	46.72	46.54	46.59	5,064	-0.15(-0.31%)
Sep 27, 2021	46.78	46.78	46.70	46.74	17,529	-0.06(-0.13%)
Sep 24, 2021	46.88	46.88	46.78	46.80	4,169	-0.03(-0.07%)
Sep 23, 2021	46.94	46.94	46.82	46.83	7,614	-0.14(-0.29%)
Sep 22, 2021	47.03	47.03	46.97	46.97	3,149	-0.05(-0.12%)
Sep 21, 2021	46.98	47.07	46.98	47.03	3,507	+0.00(+0.00%)
Sep 20, 2021	47.03	47.09	46.96	47.03	13,588	+0.08(+0.17%)
Sep 17, 2021	46.92	46.98	46.92	46.95	2,182	-0.07(-0.15%)
Sep 16, 2021	47.00	47.06	46.98	47.02	5,298	-0.05(-0.11%)
Sep 15, 2021	47.13	47.13	47.07	47.07	13,326	+0.00(+0.01%)
Sep 14, 2021	46.95	47.07	46.95	47.07	3,668	+0.03(+0.06%)
Sep 13, 2021	47.06	47.06	46.96	47.04	6,960	+0.04(+0.09%)
Sep 10, 2021	47.06	47.06	47.00	47.00	3,234	-0.03(-0.06%)
Sep 09, 2021	47.05	47.06	46.99	47.03	11,051	+0.04(+0.10%)
Sep 08, 2021	46.96	46.99	46.90	46.98	4,666	+0.05(+0.12%)
Sep 07, 2021	46.84	46.94	46.84	46.93	12,433	-0.02(-0.05%)
Sep 03, 2021	46.94	47.00	46.94	46.95	12,596	-0.07(-0.14%)
Sep 02, 2021	47.05	47.07	47.02	47.02	10,144	+0.01(+0.03%)