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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	39.14	39.27	39.13	39.20	68,412	+0.07(+0.19%)
Oct 30, 2023	39.10	39.17	39.05	39.13	28,957	-0.04(-0.10%)
Oct 27, 2023	39.22	39.27	39.13	39.17	43,234	+0.02(+0.05%)
Oct 26, 2023	38.98	39.22	38.94	39.14	34,635	+0.21(+0.54%)
Oct 25, 2023	39.08	39.09	38.89	38.94	60,812	-0.32(-0.81%)
Oct 24, 2023	39.12	39.25	39.03	39.25	21,155	+0.20(+0.51%)
Oct 23, 2023	38.79	39.08	38.77	39.05	61,053	+0.09(+0.24%)
Oct 20, 2023	38.93	39.05	38.93	38.96	10,222	+0.06(+0.15%)
Oct 19, 2023	38.93	39.02	38.83	38.90	15,665	-0.11(-0.29%)
Oct 18, 2023	39.13	39.14	38.98	39.01	15,388	-0.20(-0.52%)
Oct 17, 2023	39.30	39.30	39.17	39.22	7,949	-0.38(-0.95%)
Oct 16, 2023	39.67	39.69	39.59	39.59	2,510	-0.18(-0.45%)
Oct 13, 2023	39.77	39.80	39.76	39.77	15,769	+0.16(+0.40%)
Oct 12, 2023	39.85	39.90	39.61	39.61	8,616	-0.29(-0.73%)
Oct 11, 2023	39.90	40.00	39.87	39.90	20,952	+0.13(+0.32%)
Oct 10, 2023	39.71	39.91	39.66	39.78	101,370	-0.06(-0.15%)
Oct 09, 2023	39.43	39.84	39.43	39.84	42,443	+0.42(+1.06%)
Oct 06, 2023	39.27	39.52	39.27	39.42	68,321	-0.15(-0.37%)
Oct 05, 2023	39.55	39.56	39.51	39.56	35,227	+0.10(+0.25%)
Oct 04, 2023	39.32	39.47	39.27	39.47	41,107	+0.29(+0.75%)
Oct 03, 2023	39.47	39.47	39.13	39.17	101,985	-0.44(-1.11%)
Oct 02, 2023	39.69	39.75	39.61	39.61	9,484	-0.36(-0.90%)
Sep 29, 2023	40.09	40.14	39.95	39.97	51,149	+0.02(+0.06%)
Sep 28, 2023	39.75	39.95	39.71	39.95	36,913	+0.16(+0.41%)
Sep 27, 2023	40.13	40.14	39.78	39.78	36,237	-0.27(-0.66%)
Sep 26, 2023	40.06	40.14	40.04	40.05	26,556	+0.01(+0.03%)
Sep 25, 2023	40.22	40.22	40.01	40.04	50,002	-0.35(-0.87%)
Sep 22, 2023	40.31	40.43	40.31	40.38	24,212	+0.10(+0.25%)
Sep 21, 2023	40.30	40.33	40.24	40.28	22,445	-0.37(-0.90%)
Sep 20, 2023	40.63	40.68	40.58	40.65	21,624	+0.02(+0.06%)
Sep 19, 2023	40.68	40.68	40.58	40.63	11,926	-0.07(-0.17%)
Sep 18, 2023	40.54	40.72	40.54	40.70	8,209	+0.03(+0.07%)
Sep 15, 2023	40.70	40.74	40.67	40.67	8,985	-0.11(-0.26%)
Sep 14, 2023	40.87	40.87	40.77	40.77	15,657	-0.05(-0.12%)
Sep 13, 2023	40.63	40.88	40.63	40.82	42,839	+0.10(+0.24%)
Sep 12, 2023	40.72	40.72	40.64	40.72	19,896	+0.05(+0.11%)
Sep 11, 2023	40.69	40.74	40.68	40.68	7,728	-0.12(-0.29%)
Sep 08, 2023	40.82	40.84	40.76	40.80	15,766	+0.07(+0.18%)
Sep 07, 2023	40.66	40.72	40.59	40.72	14,895	+0.14(+0.33%)
Sep 06, 2023	40.69	40.71	40.59	40.59	4,795	-0.14(-0.33%)
Sep 05, 2023	40.82	40.85	40.72	40.72	5,876	-0.20(-0.49%)
Sep 01, 2023	41.11	41.11	40.88	40.93	18,168	-0.24(-0.58%)
Aug 31, 2023	41.10	41.17	41.10	41.17	11,179	+0.03(+0.08%)
Aug 30, 2023	41.16	41.20	41.06	41.13	21,486	+0.05(+0.12%)
Aug 29, 2023	40.74	41.08	40.72	41.08	25,296	+0.31(+0.77%)
Aug 28, 2023	40.78	40.79	40.73	40.77	37,732	+0.08(+0.19%)
Aug 25, 2023	40.70	40.71	40.59	40.69	27,237	-0.01(-0.02%)
Aug 24, 2023	40.68	40.77	40.63	40.70	5,226	-0.07(-0.18%)
Aug 23, 2023	40.57	40.77	40.57	40.77	21,132	+0.37(+0.91%)
Aug 22, 2023	40.36	40.47	40.35	40.41	17,976	+0.04(+0.11%)
Aug 21, 2023	40.47	40.49	40.34	40.36	12,371	-0.22(-0.54%)
Aug 18, 2023	40.51	40.63	40.51	40.58	11,969	+0.10(+0.25%)
Aug 17, 2023	40.48	40.58	40.40	40.48	9,581	-0.10(-0.24%)
Aug 16, 2023	40.69	40.70	40.57	40.58	5,155	-0.11(-0.27%)
Aug 15, 2023	40.76	40.80	40.63	40.69	12,739	-0.11(-0.27%)
Aug 14, 2023	40.81	40.83	40.74	40.80	9,752	-0.07(-0.18%)
Aug 11, 2023	41.06	41.06	40.82	40.87	53,557	-0.19(-0.47%)
Aug 10, 2023	41.26	41.35	41.06	41.06	20,597	-0.24(-0.59%)
Aug 09, 2023	41.24	41.35	41.21	41.31	49,933	+0.06(+0.15%)
Aug 08, 2023	41.23	41.30	41.23	41.25	9,608	+0.12(+0.28%)
Aug 07, 2023	41.06	41.13	41.02	41.13	11,151	+0.02(+0.05%)
Aug 04, 2023	40.83	41.12	40.83	41.11	11,119	+0.40(+0.99%)
Aug 03, 2023	40.75	40.86	40.69	40.71	20,260	-0.25(-0.61%)
Aug 02, 2023	41.18	41.18	40.89	40.96	20,238	-0.22(-0.54%)