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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	42.48	42.48	42.38	42.38	8,950	-0.29(-0.67%)
May 27, 2022	42.63	42.70	42.60	42.67	17,007	+0.12(+0.28%)
May 26, 2022	42.58	42.60	42.48	42.55	8,174	+0.09(+0.22%)
May 25, 2022	42.46	42.50	42.38	42.46	11,331	+0.11(+0.26%)
May 24, 2022	42.15	42.39	42.15	42.35	12,406	+0.26(+0.62%)
May 23, 2022	42.11	42.18	42.04	42.09	25,495	-0.05(-0.12%)
May 20, 2022	42.07	42.16	42.06	42.14	16,707	+0.07(+0.16%)
May 19, 2022	42.10	42.12	42.07	42.07	8,208	+0.27(+0.64%)
May 18, 2022	41.80	41.91	41.80	41.80	19,771	-0.08(-0.20%)
May 17, 2022	42.03	42.03	41.88	41.88	53,029	-0.15(-0.35%)
May 16, 2022	42.01	42.11	42.01	42.03	14,644	+0.11(+0.27%)
May 13, 2022	42.07	42.07	41.92	41.92	52,219	-0.17(-0.40%)
May 12, 2022	42.01	42.10	42.01	42.09	12,073	+0.18(+0.43%)
May 11, 2022	41.75	41.98	41.75	41.91	9,543	+0.07(+0.17%)
May 10, 2022	41.88	41.96	41.80	41.84	16,878	+0.14(+0.33%)
May 09, 2022	41.56	41.70	41.51	41.70	40,582	+0.16(+0.39%)
May 06, 2022	41.60	41.68	41.52	41.54	53,563	-0.12(-0.30%)
May 05, 2022	41.94	41.95	41.57	41.66	10,337	-0.40(-0.95%)
May 04, 2022	41.86	42.06	41.67	42.06	12,587	+0.24(+0.58%)
May 03, 2022	41.91	41.92	41.80	41.82	12,404	+0.08(+0.20%)
May 02, 2022	41.81	41.88	41.74	41.74	17,375	-0.25(-0.59%)
Apr 29, 2022	41.97	42.06	41.95	41.98	9,558	-0.14(-0.34%)
Apr 28, 2022	42.17	42.22	42.11	42.13	8,922	-0.16(-0.38%)
Apr 27, 2022	42.36	42.36	42.28	42.29	5,058	-0.12(-0.27%)
Apr 26, 2022	42.40	42.40	42.29	42.40	8,056	+0.11(+0.26%)
Apr 25, 2022	42.14	42.29	42.05	42.29	9,469	+0.36(+0.86%)
Apr 22, 2022	41.98	42.08	41.80	41.93	57,534	-0.03(-0.07%)
Apr 21, 2022	42.22	42.22	41.96	41.96	7,397	-0.32(-0.76%)
Apr 20, 2022	42.11	42.29	42.11	42.28	7,365	+0.25(+0.59%)
Apr 19, 2022	42.24	42.24	42.03	42.03	11,057	-0.32(-0.76%)
Apr 18, 2022	42.68	42.68	42.34	42.36	21,400	-0.13(-0.30%)
Apr 14, 2022	42.73	42.73	42.45	42.48	28,545	-0.20(-0.46%)
Apr 13, 2022	42.79	42.87	42.66	42.68	212,664	-0.04(-0.08%)
Apr 12, 2022	42.70	42.79	42.65	42.72	74,759	+0.25(+0.59%)
Apr 11, 2022	42.57	42.62	42.20	42.47	50,230	-0.21(-0.50%)
Apr 08, 2022	42.84	42.84	42.67	42.68	23,747	-0.22(-0.52%)
Apr 07, 2022	43.00	43.05	42.90	42.90	14,379	-0.10(-0.23%)
Apr 06, 2022	42.95	43.11	42.94	43.00	521,135	-0.19(-0.44%)
Apr 05, 2022	43.52	43.55	43.16	43.19	32,556	-0.35(-0.81%)
Apr 04, 2022	43.53	43.56	43.48	43.54	277,344	-0.02(-0.05%)
Apr 01, 2022	43.39	43.61	43.39	43.56	15,197	-0.11(-0.25%)
Mar 31, 2022	43.68	43.73	43.63	43.67	281,769	+0.07(+0.17%)
Mar 30, 2022	43.56	43.65	43.48	43.60	15,814	+0.10(+0.23%)
Mar 29, 2022	43.40	43.50	43.36	43.50	12,761	+0.24(+0.54%)
Mar 28, 2022	43.27	43.28	43.21	43.26	12,700	+0.01(+0.02%)
Mar 25, 2022	43.45	43.45	43.20	43.25	15,260	-0.25(-0.58%)
Mar 24, 2022	43.52	43.56	43.44	43.51	9,238	-0.17(-0.38%)
Mar 23, 2022	43.63	43.67	43.56	43.67	4,788	+0.10(+0.23%)
Mar 22, 2022	43.59	43.61	43.57	43.57	12,407	-0.15(-0.34%)
Mar 21, 2022	44.07	44.07	43.70	43.72	13,114	-0.37(-0.85%)
Mar 18, 2022	44.17	44.17	44.04	44.09	5,467	+0.11(+0.25%)
Mar 17, 2022	44.03	44.03	43.96	43.98	3,222	+0.09(+0.20%)
Mar 16, 2022	43.89	43.92	43.68	43.89	8,789	-0.02(-0.04%)
Mar 15, 2022	43.96	44.02	43.89	43.91	11,567	+0.06(+0.15%)
Mar 14, 2022	44.03	44.03	43.85	43.85	13,637	-0.42(-0.94%)
Mar 11, 2022	44.26	44.31	44.24	44.26	10,658	-0.08(-0.19%)
Mar 10, 2022	44.41	44.41	44.27	44.35	9,367	-0.22(-0.49%)
Mar 09, 2022	44.48	44.57	44.48	44.56	14,336	+0.02(+0.04%)
Mar 08, 2022	44.57	44.60	44.51	44.55	12,536	-0.26(-0.59%)
Mar 07, 2022	44.79	44.84	44.78	44.81	8,100	-0.16(-0.35%)
Mar 04, 2022	45.08	45.08	44.96	44.96	5,788	+0.12(+0.27%)
Mar 03, 2022	44.79	44.84	44.77	44.84	6,425	+0.16(+0.35%)
Mar 02, 2022	44.96	44.96	44.69	44.69	4,511	-0.45(-1.00%)