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

52.28 USD +0.01 (+0.02%)
Streaming Delayed Price Updated: 11:14 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 52.34 52.34 52.25 52.27 6,936 -0.01(-0.02%)
Jan 25, 2021 52.25 52.29 52.25 52.28 6,124 +0.06(+0.11%)
Jan 22, 2021 52.22 52.24 52.21 52.22 6,200 +0.02(+0.04%)
Jan 21, 2021 52.15 52.22 52.15 52.20 5,722 -0.03(-0.05%)
Jan 20, 2021 52.33 52.33 52.19 52.23 15,765 -0.01(-0.02%)
Jan 19, 2021 52.21 52.25 52.20 52.24 3,218 +0.05(+0.10%)
Jan 15, 2021 52.25 52.25 52.11 52.18 6,400 +0.06(+0.12%)
Jan 14, 2021 52.19 52.20 52.12 52.12 2,664 -0.04(-0.07%)
Jan 13, 2021 52.06 52.18 52.06 52.16 4,643 +0.12(+0.23%)
Jan 12, 2021 51.97 52.05 51.95 52.03 6,764 -0.02(-0.03%)
Jan 11, 2021 52.25 52.25 52.03 52.05 13,467 -0.06(-0.12%)
Jan 08, 2021 52.17 52.20 52.11 52.12 11,200 -0.07(-0.13%)
Jan 07, 2021 52.13 52.21 52.13 52.18 5,375 +0.02(+0.05%)
Jan 06, 2021 52.25 52.25 52.14 52.16 4,913 -0.15(-0.29%)
Jan 05, 2021 52.30 52.31 52.27 52.31 4,240 -0.01(-0.01%)
Jan 04, 2021 52.29 52.36 52.29 52.32 8,337 -0.06(-0.11%)
Dec 31, 2020 52.38 52.38 52.38 2,638 +0.04(+0.08%)
Dec 30, 2020 52.31 52.33 52.31 52.33 2,638 +0.03(+0.05%)
Dec 29, 2020 52.27 52.32 52.26 52.31 10,264 +0.04(+0.07%)
Dec 28, 2020 52.20 52.29 52.20 52.27 15,978 -0.01(-0.01%)
Dec 24, 2020 52.30 52.36 52.26 52.28 4,100 +0.06(+0.11%)
Dec 23, 2020 52.22 52.23 52.17 52.22 3,206 -0.02(-0.04%)
Dec 22, 2020 52.30 52.30 52.21 52.24 6,332 -0.00(-0.01%)
Dec 21, 2020 52.28 52.28 52.23 52.24 4,861 +0.01(+0.02%)
Dec 18, 2020 52.24 52.28 52.22 52.24 7,500 -0.02(-0.04%)
Dec 17, 2020 52.29 52.29 52.16 52.26 9,132 -0.17(-0.32%)
Dec 16, 2020 52.47 52.48 52.42 52.42 5,950 +0.01(+0.01%)
Dec 15, 2020 52.42 52.44 52.40 52.42 7,983 +0.01(+0.02%)
Dec 14, 2020 52.41 52.41 52.40 52.41 1,970 +0.02(+0.04%)
Dec 11, 2020 52.39 52.40 52.37 52.38 2,800 +0.03(+0.05%)
Dec 10, 2020 52.35 52.39 52.30 52.36 2,541 +0.05(+0.09%)
Dec 09, 2020 52.25 52.31 52.18 52.31 4,951 -0.02(-0.04%)
Dec 08, 2020 52.32 52.39 52.29 52.33 7,973 +0.00(+0.00%)
Dec 07, 2020 52.30 52.33 52.15 52.33 13,002 +0.03(+0.06%)
Dec 04, 2020 52.10 52.33 52.10 52.30 6,800 -0.05(-0.09%)
Dec 03, 2020 52.30 52.41 52.30 52.35 1,180 +0.08(+0.15%)
Dec 02, 2020 52.31 52.34 52.25 52.26 4,132 -0.10(-0.18%)
Dec 01, 2020 52.38 52.40 52.34 52.36 2,319 -0.07(-0.13%)
Nov 30, 2020 52.47 52.47 52.37 52.43 6,125 -0.04(-0.08%)
Nov 27, 2020 52.47 52.47 52.47 52.47 500 +0.06(+0.11%)
Nov 25, 2020 52.36 52.44 52.36 52.41 5,200 +0.01(+0.01%)
Nov 24, 2020 52.44 52.45 52.34 52.40 4,751 +0.00(+0.01%)
Nov 23, 2020 52.42 52.42 52.29 52.40 3,482 +0.02(+0.04%)
Nov 20, 2020 52.27 52.44 52.27 52.38 3,900 -0.02(-0.05%)
Nov 19, 2020 52.40 52.46 52.38 52.40 2,650 +0.04(+0.08%)
Nov 18, 2020 52.37 52.45 52.34 52.36 5,758 +0.05(+0.09%)
Nov 17, 2020 52.31 52.39 52.24 52.31 4,698 +0.04(+0.08%)
Nov 16, 2020 52.28 52.35 52.20 52.28 3,491 +0.00(+0.00%)
Nov 13, 2020 52.44 52.44 52.17 52.28 3,000 +0.05(+0.09%)
Nov 12, 2020 52.20 52.30 52.12 52.23 3,835 +0.07(+0.14%)
Nov 11, 2020 52.16 52.19 52.04 52.15 9,929 +0.01(+0.01%)
Nov 10, 2020 52.15 52.21 52.09 52.15 10,172 -0.01(-0.01%)
Nov 09, 2020 52.12 52.22 52.03 52.15 12,543 -0.17(-0.32%)
Nov 06, 2020 52.35 52.37 52.29 52.32 2,700 -0.06(-0.11%)
Nov 05, 2020 52.30 52.41 52.30 52.38 2,953 +0.07(+0.14%)
Nov 04, 2020 51.99 52.36 51.99 52.31 2,549 +0.23(+0.45%)
Nov 03, 2020 52.09 52.13 52.05 52.08 7,309 +0.10(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.