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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	39.21	39.22	39.04	39.08	27,154	-0.26(-0.66%)
Oct 28, 2022	39.25	39.41	39.25	39.34	38,855	-0.04(-0.10%)
Oct 27, 2022	39.19	39.50	39.19	39.38	36,507	+0.25(+0.64%)
Oct 26, 2022	39.03	39.21	39.03	39.13	25,333	+0.15(+0.38%)
Oct 25, 2022	38.83	39.05	38.83	38.98	29,630	+0.39(+1.01%)
Oct 24, 2022	38.58	38.69	38.53	38.59	8,337	+0.03(+0.07%)
Oct 21, 2022	38.30	38.57	38.30	38.56	16,096	+0.11(+0.29%)
Oct 20, 2022	38.63	38.66	38.45	38.45	12,107	-0.28(-0.71%)
Oct 19, 2022	38.80	38.84	38.70	38.73	12,108	-0.28(-0.72%)
Oct 18, 2022	39.13	39.20	38.96	39.01	36,531	+0.02(+0.06%)
Oct 17, 2022	39.06	39.18	38.98	38.98	37,260	+0.09(+0.23%)
Oct 14, 2022	39.32	39.32	38.87	38.90	29,563	-0.19(-0.48%)
Oct 13, 2022	38.76	39.29	38.74	39.08	43,873	-0.15(-0.39%)
Oct 12, 2022	39.13	39.31	39.09	39.24	21,106	-0.06(-0.14%)
Oct 11, 2022	39.32	39.36	39.22	39.29	18,928	+0.12(+0.30%)
Oct 10, 2022	39.34	39.34	39.15	39.18	19,360	-0.24(-0.61%)
Oct 07, 2022	39.37	39.49	39.37	39.42	14,198	-0.19(-0.48%)
Oct 06, 2022	39.76	39.76	39.60	39.60	13,714	-0.18(-0.46%)
Oct 05, 2022	39.74	39.84	39.65	39.79	37,345	-0.28(-0.71%)
Oct 04, 2022	40.02	40.15	40.02	40.07	19,059	+0.26(+0.66%)
Oct 03, 2022	39.74	40.10	39.70	39.81	47,837	+0.32(+0.80%)
Sep 30, 2022	39.73	39.77	39.49	39.49	16,691	-0.14(-0.35%)
Sep 29, 2022	39.58	39.66	39.56	39.63	16,831	-0.14(-0.35%)
Sep 28, 2022	39.51	39.77	39.48	39.77	8,416	+0.64(+1.63%)
Sep 27, 2022	39.17	39.21	39.02	39.13	38,952	-0.03(-0.08%)
Sep 26, 2022	39.64	39.68	39.17	39.17	18,232	-0.65(-1.64%)
Sep 23, 2022	39.96	39.96	39.73	39.82	15,774	-0.24(-0.61%)
Sep 22, 2022	40.18	40.18	40.05	40.06	5,957	-0.43(-1.06%)
Sep 21, 2022	40.38	40.55	40.24	40.49	12,136	+0.07(+0.18%)
Sep 20, 2022	40.38	40.43	40.34	40.42	16,334	-0.19(-0.46%)
Sep 19, 2022	40.61	40.63	40.59	40.60	6,825	-0.03(-0.08%)
Sep 16, 2022	40.61	40.65	40.61	40.64	2,784	-0.04(-0.09%)
Sep 15, 2022	40.75	40.81	40.61	40.68	14,092	-0.13(-0.33%)
Sep 14, 2022	40.79	40.81	40.79	40.81	4,249	+0.03(+0.08%)
Sep 13, 2022	40.84	40.87	40.77	40.78	6,769	-0.32(-0.77%)
Sep 12, 2022	41.27	41.32	41.10	41.10	10,503	-0.07(-0.17%)
Sep 09, 2022	41.27	41.31	41.14	41.17	13,912	-0.05(-0.13%)
Sep 08, 2022	41.20	41.27	41.20	41.22	6,399	-0.03(-0.08%)
Sep 07, 2022	41.15	41.25	41.15	41.25	7,478	+0.20(+0.48%)
Sep 06, 2022	41.22	41.24	41.06	41.06	8,233	-0.36(-0.86%)
Sep 02, 2022	41.41	41.49	41.39	41.41	10,048	+0.24(+0.58%)
Sep 01, 2022	41.22	41.23	41.08	41.18	8,305	-0.31(-0.75%)
Aug 31, 2022	41.59	41.62	41.45	41.49	6,484	-0.17(-0.40%)
Aug 30, 2022	41.68	41.72	41.60	41.65	8,119	-0.00(-0.01%)
Aug 29, 2022	41.64	41.72	41.63	41.66	7,749	-0.26(-0.61%)
Aug 26, 2022	41.91	41.95	41.88	41.91	9,956	-0.03(-0.07%)
Aug 25, 2022	41.86	42.01	41.77	41.94	5,836	+0.17(+0.41%)
Aug 24, 2022	41.80	41.81	41.75	41.77	12,479	-0.14(-0.34%)
Aug 23, 2022	41.87	42.01	41.87	41.91	9,222	+0.01(+0.02%)
Aug 22, 2022	42.23	42.23	41.91	41.91	16,759	-0.20(-0.48%)
Aug 19, 2022	42.19	42.19	42.08	42.11	7,034	-0.39(-0.92%)
Aug 18, 2022	42.51	42.52	42.47	42.50	3,764	+0.07(+0.17%)
Aug 17, 2022	42.43	42.46	42.36	42.42	11,810	-0.26(-0.61%)
Aug 16, 2022	42.65	42.70	42.52	42.68	23,608	-0.11(-0.25%)
Aug 15, 2022	42.75	42.79	42.72	42.79	11,282	+0.15(+0.36%)
Aug 12, 2022	42.61	42.65	42.54	42.64	9,766	+0.16(+0.39%)
Aug 11, 2022	42.94	42.94	42.46	42.47	13,587	-0.19(-0.44%)
Aug 10, 2022	42.72	42.80	42.66	42.66	11,531	+0.20(+0.47%)
Aug 09, 2022	42.60	42.60	42.44	42.46	5,800	-0.11(-0.25%)
Aug 08, 2022	42.52	42.60	42.52	42.57	14,658	+0.19(+0.44%)
Aug 05, 2022	42.38	42.43	42.34	42.38	6,858	-0.48(-1.11%)
Aug 04, 2022	42.75	42.86	42.75	42.86	18,695	+0.22(+0.52%)
Aug 03, 2022	42.48	42.64	42.43	42.64	9,384	+0.10(+0.23%)
Aug 02, 2022	43.08	43.08	42.54	42.54	10,664	-0.45(-1.04%)