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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	42.89	42.93	42.83	42.87	6,437	-0.00(-0.01%)
Dec 28, 2023	42.89	42.97	42.88	42.88	21,670	-0.13(-0.30%)
Dec 27, 2023	42.78	43.02	42.78	43.00	16,140	+0.32(+0.74%)
Dec 26, 2023	42.92	42.92	42.66	42.69	10,031	+0.05(+0.12%)
Dec 22, 2023	42.83	42.83	42.63	42.64	16,392	-0.06(-0.14%)
Dec 21, 2023	42.78	42.78	42.63	42.70	17,306	+0.09(+0.21%)
Dec 20, 2023	42.48	42.72	42.48	42.61	19,708	+0.12(+0.28%)
Dec 19, 2023	42.55	42.57	42.43	42.49	21,751	+0.14(+0.33%)
Dec 18, 2023	42.36	42.43	42.34	42.35	20,227	-0.22(-0.51%)
Dec 15, 2023	42.59	42.63	42.49	42.57	47,656	-0.12(-0.28%)
Dec 14, 2023	42.48	42.69	42.48	42.69	76,786	+0.45(+1.07%)
Dec 13, 2023	41.80	42.25	41.76	42.24	15,659	+0.56(+1.36%)
Dec 12, 2023	41.57	41.70	41.57	41.67	93,192	+0.07(+0.18%)
Dec 11, 2023	41.55	41.60	41.51	41.60	184,415	+0.00(+0.00%)
Dec 08, 2023	41.56	41.65	41.52	41.60	8,203	-0.15(-0.35%)
Dec 07, 2023	41.66	41.86	41.66	41.75	21,039	+0.05(+0.13%)
Dec 06, 2023	41.65	41.80	41.65	41.69	6,855	+0.11(+0.27%)
Dec 05, 2023	41.51	41.69	41.51	41.58	11,243	+0.11(+0.26%)
Dec 04, 2023	41.48	41.55	41.38	41.47	8,989	-0.09(-0.21%)
Dec 01, 2023	41.23	41.60	41.13	41.56	33,871	+0.38(+0.91%)
Nov 30, 2023	41.33	41.33	41.14	41.18	39,952	-0.14(-0.34%)
Nov 29, 2023	41.33	41.34	41.18	41.32	21,470	+0.23(+0.57%)
Nov 28, 2023	40.98	41.09	40.90	41.09	23,700	+0.24(+0.60%)
Nov 27, 2023	40.68	40.90	40.68	40.85	17,529	+0.24(+0.60%)
Nov 24, 2023	40.75	40.75	40.60	40.60	3,738	-0.20(-0.48%)
Nov 22, 2023	40.80	40.80	40.78	40.80	30,367	-0.05(-0.12%)
Nov 21, 2023	40.73	40.85	40.73	40.85	27,428	+0.12(+0.30%)
Nov 20, 2023	40.71	40.78	40.68	40.72	8,465	-0.00(-0.00%)
Nov 17, 2023	40.61	40.83	40.56	40.72	25,936	+0.09(+0.22%)
Nov 16, 2023	40.55	40.65	40.55	40.64	12,263	+0.26(+0.63%)
Nov 15, 2023	40.38	40.41	40.36	40.38	18,104	-0.25(-0.63%)
Nov 14, 2023	40.54	40.64	40.51	40.64	24,124	+0.62(+1.55%)
Nov 13, 2023	39.92	40.02	39.87	40.02	518,493	-0.03(-0.07%)
Nov 10, 2023	40.11	40.15	40.02	40.04	54,554	+0.08(+0.20%)
Nov 09, 2023	40.34	40.34	39.94	39.97	18,394	-0.37(-0.92%)
Nov 08, 2023	40.26	40.36	40.24	40.34	31,153	+0.11(+0.28%)
Nov 07, 2023	40.13	40.31	40.07	40.23	59,709	+0.24(+0.59%)
Nov 06, 2023	40.10	40.13	39.94	39.99	57,413	-0.20(-0.50%)
Nov 03, 2023	40.17	40.43	40.16	40.19	66,260	+0.26(+0.66%)
Nov 02, 2023	39.92	39.94	39.82	39.93	14,682	+0.29(+0.74%)
Nov 01, 2023	39.23	39.66	39.16	39.63	52,254	+0.44(+1.11%)
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%)