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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2025	43.00	43.16	43.00	43.10	13,154	+0.06(+0.15%)
Jul 17, 2025	43.22	43.22	43.02	43.04	4,988	-0.02(-0.04%)
Jul 16, 2025	43.01	43.07	43.00	43.06	14,756	+0.07(+0.17%)
Jul 15, 2025	43.10	43.10	42.95	42.98	10,309	-0.12(-0.27%)
Jul 14, 2025	43.37	43.37	43.09	43.10	7,155	-0.04(-0.09%)
Jul 11, 2025	43.46	43.46	43.13	43.14	11,900	-0.15(-0.35%)
Jul 10, 2025	43.21	43.31	43.21	43.29	10,930	-0.00(-0.00%)
Jul 09, 2025	43.39	43.39	43.20	43.29	4,618	+0.18(+0.42%)
Jul 08, 2025	43.36	43.36	43.07	43.11	13,878	-0.03(-0.07%)
Jul 07, 2025	43.38	43.38	43.12	43.14	33,505	-0.15(-0.34%)
Jul 03, 2025	43.55	43.55	43.28	43.29	9,244	-0.08(-0.18%)
Jul 02, 2025	43.39	43.39	43.31	43.37	7,324	-0.04(-0.10%)
Jul 01, 2025	43.55	43.55	43.40	43.41	9,188	-0.22(-0.50%)
Jun 30, 2025	43.60	43.63	43.49	43.63	13,620	+0.18(+0.41%)
Jun 27, 2025	43.67	43.67	43.45	43.45	8,540	-0.08(-0.18%)
Jun 26, 2025	43.51	43.58	43.45	43.53	20,648	+0.06(+0.14%)
Jun 25, 2025	43.27	43.48	43.27	43.47	9,930	+0.05(+0.12%)
Jun 24, 2025	43.27	43.42	43.27	43.42	10,217	+0.22(+0.51%)
Jun 23, 2025	43.00	43.35	43.00	43.20	10,149	+0.07(+0.16%)
Jun 20, 2025	43.06	43.17	43.00	43.13	11,300	+0.03(+0.07%)
Jun 18, 2025	43.27	43.27	43.06	43.10	8,855	+0.02(+0.05%)
Jun 17, 2025	43.02	43.13	43.01	43.08	15,208	+0.12(+0.29%)
Jun 16, 2025	43.00	43.04	42.94	42.95	14,161	-0.04(-0.08%)
Jun 13, 2025	43.06	43.09	42.92	42.99	8,055	-0.13(-0.30%)
Jun 12, 2025	43.15	43.20	42.88	43.12	38,978	+0.10(+0.24%)
Jun 11, 2025	42.70	43.02	42.70	43.02	13,676	+0.15(+0.35%)
Jun 10, 2025	42.72	42.90	42.72	42.87	10,394	+0.11(+0.26%)
Jun 09, 2025	42.61	42.83	42.61	42.76	10,312	+0.05(+0.12%)
Jun 06, 2025	42.72	42.85	42.66	42.71	6,204	-0.25(-0.59%)
Jun 05, 2025	43.22	43.22	42.96	42.96	5,247	-0.04(-0.08%)
Jun 04, 2025	43.08	43.08	42.95	43.00	15,549	+0.20(+0.46%)
Jun 03, 2025	42.86	42.90	42.75	42.80	3,383	+0.01(+0.03%)
Jun 02, 2025	42.97	42.97	42.71	42.79	10,575	-0.09(-0.21%)
May 30, 2025	42.81	42.93	42.65	42.88	16,342	+0.06(+0.15%)
May 29, 2025	42.78	42.88	42.76	42.82	8,172	+0.18(+0.43%)
May 28, 2025	42.83	42.83	42.59	42.63	13,551	-0.09(-0.21%)
May 27, 2025	42.65	42.77	42.60	42.72	13,025	+0.18(+0.42%)
May 23, 2025	42.47	42.61	42.47	42.54	6,771	+0.07(+0.18%)
May 22, 2025	42.29	42.50	42.27	42.47	7,352	+0.07(+0.16%)
May 21, 2025	42.54	42.60	42.34	42.40	11,216	-0.24(-0.56%)
May 20, 2025	42.52	42.71	42.52	42.64	17,798	-0.10(-0.23%)
May 19, 2025	42.71	42.74	42.50	42.74	9,449	+0.01(+0.03%)
May 16, 2025	43.11	43.11	42.70	42.72	13,909	+0.07(+0.15%)
May 15, 2025	42.59	42.70	42.57	42.66	10,212	+0.15(+0.36%)
May 14, 2025	42.38	42.59	42.38	42.51	13,183	-0.07(-0.16%)
May 13, 2025	42.65	42.66	42.51	42.58	8,400	-0.05(-0.13%)
May 12, 2025	42.63	42.73	42.59	42.63	23,325	-0.12(-0.27%)
May 09, 2025	42.83	42.84	42.73	42.74	8,398	+0.00(+0.01%)
May 08, 2025	42.91	42.94	42.73	42.74	5,302	-0.20(-0.46%)
May 07, 2025	42.97	43.00	42.88	42.94	89,435	+0.11(+0.25%)
May 06, 2025	42.85	42.87	42.68	42.83	10,567	+0.08(+0.19%)
May 05, 2025	42.80	42.82	42.65	42.75	32,552	-0.08(-0.19%)
May 02, 2025	43.13	43.13	42.77	42.83	4,491	-0.16(-0.37%)