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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 19, 2024	41.62	41.72	41.62	41.65	7,398	+0.05(+0.12%)
Apr 18, 2024	41.89	41.89	41.60	41.60	27,331	-0.18(-0.43%)
Apr 17, 2024	41.86	41.86	41.65	41.78	9,730	+0.31(+0.75%)
Apr 16, 2024	41.64	41.64	41.44	41.47	5,201	-0.17(-0.41%)
Apr 15, 2024	41.59	41.79	41.57	41.64	13,510	-0.34(-0.81%)
Apr 12, 2024	41.97	42.00	41.96	41.98	14,858	+0.15(+0.36%)
Apr 11, 2024	41.96	41.99	41.77	41.83	8,795	-0.03(-0.07%)
Apr 10, 2024	42.07	42.07	41.85	41.86	8,677	-0.52(-1.23%)
Apr 09, 2024	42.35	42.40	42.35	42.38	11,380	+0.11(+0.25%)
Apr 08, 2024	42.30	42.30	42.20	42.27	24,169	-0.05(-0.12%)
Apr 05, 2024	42.37	42.41	42.33	42.33	7,035	-0.22(-0.53%)
Apr 04, 2024	42.50	42.55	42.48	42.55	6,055	+0.10(+0.24%)
Apr 03, 2024	42.29	42.45	42.29	42.45	16,779	+0.03(+0.08%)
Apr 02, 2024	42.30	42.42	42.27	42.42	13,577	-0.02(-0.05%)
Apr 01, 2024	42.59	42.61	42.39	42.44	10,276	-0.30(-0.70%)
Mar 28, 2024	42.76	42.79	42.72	42.74	3,305	-0.03(-0.07%)
Mar 27, 2024	42.70	42.80		42.77	8,146	+0.11(+0.27%)
Mar 26, 2024	42.46	42.70	42.46	42.65	11,659	-0.01(-0.01%)
Mar 25, 2024	42.64	42.68	42.61	42.66	16,496	-0.04(-0.10%)
Mar 22, 2024	42.74	42.74	42.66	42.70	6,287	+0.13(+0.32%)
Mar 21, 2024	42.64	42.68	42.54	42.57	8,298	+0.04(+0.08%)
Mar 20, 2024	42.61	42.61	42.43	42.53	24,468	+0.14(+0.33%)
Mar 19, 2024	42.35	42.40	42.31	42.40	9,572	+0.14(+0.34%)
Mar 18, 2024	42.23	42.35	42.23	42.25	6,803	-0.07(-0.16%)
Mar 15, 2024	42.32	42.33	42.30	42.32	3,170	-0.02(-0.06%)
Mar 14, 2024	42.45	42.49	42.34	42.35	15,084	-0.32(-0.76%)
Mar 13, 2024	42.68	42.69	42.64	42.67	6,908	-0.03(-0.08%)
Mar 12, 2024	42.80	42.80	42.69	42.70	6,881	-0.10(-0.24%)
Mar 11, 2024	42.89	42.89	42.78	42.81	16,541	-0.09(-0.22%)
Mar 08, 2024	42.88	42.94	42.87	42.90	5,016	+0.10(+0.23%)
Mar 07, 2024	43.03	43.03	42.75	42.80	12,234	+0.10(+0.24%)
Mar 06, 2024	42.69	42.72	42.67	42.70	2,735	+0.09(+0.22%)
Mar 05, 2024	42.61	42.64	42.59	42.61	8,410	+0.19(+0.44%)
Mar 04, 2024	42.43	42.45	42.40	42.42	12,131	-0.04(-0.08%)
Mar 01, 2024	42.21	42.46	42.21	42.46	10,673	+0.17(+0.40%)
Feb 29, 2024	42.20	42.34	42.20	42.28	8,692	+0.12(+0.28%)
Feb 28, 2024	42.10	42.17	42.09	42.17	10,638	+0.06(+0.15%)
Feb 27, 2024	42.20	42.20	42.10	42.10	6,888	-0.10(-0.23%)
Feb 26, 2024	42.22	42.24	42.20	42.20	9,633	-0.04(-0.09%)
Feb 23, 2024	42.05	42.27	42.05	42.23	19,152	+0.19(+0.45%)
Feb 22, 2024	42.00	42.09	42.00	42.05	8,485	-0.03(-0.07%)
Feb 21, 2024	42.25	42.26	42.08	42.08	11,159	-0.17(-0.40%)
Feb 20, 2024	42.23	42.29	42.23	42.24	6,676	+0.09(+0.21%)
Feb 16, 2024	42.20	42.20	42.15	42.16	12,742	-0.13(-0.31%)
Feb 15, 2024	42.39	42.39	42.24	42.28	6,514	+0.13(+0.31%)
Feb 14, 2024	41.95	42.20	41.95	42.16	21,668	+0.14(+0.33%)
Feb 13, 2024	42.21	42.21	42.02	42.02	11,696	-0.43(-1.01%)
Feb 12, 2024	42.39	42.49	42.39	42.44	11,410	+0.08(+0.19%)
Feb 09, 2024	42.44	42.44	42.33	42.36	7,347	-0.09(-0.21%)
Feb 08, 2024	42.46	42.52	42.41	42.45	10,349	-0.11(-0.26%)
Feb 07, 2024	42.61	42.68	42.54	42.56	39,350	-0.06(-0.14%)
Feb 06, 2024	42.39	42.64	42.39	42.62	9,553	+0.22(+0.52%)
Feb 05, 2024	42.49	42.51	42.40	42.40	15,302	-0.34(-0.79%)
Feb 02, 2024	42.74	42.79	42.71	42.74	10,964	-0.45(-1.03%)