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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	43.15	43.44	43.15	43.23	39,567	+0.00(+0.00%)
Jun 27, 2019	43.21	43.38	43.17	43.23	7,765	+0.09(+0.22%)
Jun 26, 2019	43.51	43.51	43.14	43.14	23,939	-0.09(-0.20%)
Jun 25, 2019	43.54	43.54	43.19	43.22	15,006	+0.03(+0.06%)
Jun 24, 2019	43.20	43.23	43.18	43.20	8,760	+0.05(+0.12%)
Jun 21, 2019	43.48	43.48	43.08	43.15	14,081	-0.08(-0.18%)
Jun 20, 2019	43.46	43.46	43.22	43.22	9,148	+0.06(+0.15%)
Jun 19, 2019	42.90	43.17	42.90	43.16	10,135	+0.17(+0.40%)
Jun 18, 2019	42.83	43.00	42.83	42.99	8,510	+0.06(+0.13%)
Jun 17, 2019	43.23	43.23	42.84	42.93	10,057	-0.00(-0.01%)
Jun 14, 2019	42.96	43.01	42.93	42.93	6,284	-0.00(-0.00%)
Jun 13, 2019	42.96	43.09	42.90	42.93	8,966	+0.03(+0.08%)
Jun 12, 2019	42.85	42.91	42.85	42.90	5,249	+0.13(+0.29%)
Jun 11, 2019	43.10	43.10	42.75	42.78	63,490	-0.04(-0.10%)
Jun 10, 2019	42.74	42.90	42.74	42.82	14,125	-0.08(-0.19%)
Jun 07, 2019	42.93	43.10	42.81	42.90	17,456	+0.16(+0.38%)
Jun 06, 2019	43.04	43.07	42.73	42.74	163,235	-0.10(-0.22%)
Jun 05, 2019	42.98	42.98	42.76	42.83	12,320	+0.06(+0.15%)
Jun 04, 2019	43.02	43.02	42.74	42.77	14,980	-0.02(-0.04%)
Jun 03, 2019	42.88	42.88	42.73	42.79	35,151	+0.08(+0.18%)
May 31, 2019	42.64	42.77	42.64	42.71	17,035	+0.13(+0.30%)
May 30, 2019	42.53	42.59	42.53	42.58	14,614	+0.13(+0.30%)
May 29, 2019	42.58	42.62	42.46	42.46	10,345	-0.04(-0.10%)
May 28, 2019	42.53	42.60	42.45	42.50	10,009	+0.06(+0.14%)
May 24, 2019	42.43	42.57	42.43	42.44	8,517	+0.01(+0.02%)
May 23, 2019	42.42	42.47	42.37	42.43	19,547	+0.12(+0.27%)
May 22, 2019	42.54	42.57	42.28	42.31	11,646	+0.04(+0.09%)
May 21, 2019	42.50	42.50	42.21	42.28	5,318	-0.03(-0.06%)
May 20, 2019	42.38	42.38	42.30	42.30	7,132	+0.01(+0.02%)
May 17, 2019	42.29	42.36	42.29	42.29	7,934	-0.04(-0.09%)
May 16, 2019	42.57	42.57	42.30	42.33	17,283	-0.09(-0.20%)
May 15, 2019	42.20	42.47	42.20	42.42	17,592	+0.18(+0.42%)
May 14, 2019	42.18	42.38	42.18	42.24	20,027	-0.03(-0.06%)
May 13, 2019	42.12	42.40	42.12	42.27	8,460	+0.03(+0.07%)
May 10, 2019	42.35	42.35	42.19	42.24	3,733	+0.01(+0.02%)
May 09, 2019	42.64	42.64	42.17	42.23	5,409	+0.05(+0.11%)
May 08, 2019	42.13	42.34	42.13	42.18	19,945	-0.07(-0.17%)
May 07, 2019	42.29	42.31	42.19	42.26	3,938	+0.11(+0.26%)
May 06, 2019	42.02	42.36	42.02	42.14	4,005	+0.04(+0.09%)
May 03, 2019	42.19	42.23	42.11	42.11	7,117	+0.00(+0.01%)
May 02, 2019	42.12	42.21	42.08	42.10	6,779	-0.06(-0.15%)
May 01, 2019	42.23	42.25	42.17	42.17	7,260	+0.04(+0.10%)
Apr 30, 2019	42.19	42.23	42.05	42.12	18,577	-0.01(-0.01%)
Apr 29, 2019	42.47	42.47	42.07	42.13	5,212	-0.02(-0.06%)
Apr 26, 2019	42.14	42.18	42.08	42.15	3,860	+0.12(+0.29%)
Apr 25, 2019	41.90	42.17	41.90	42.03	7,842	-0.03(-0.07%)
Apr 24, 2019	42.06	42.14	42.02	42.06	6,572	+0.08(+0.20%)
Apr 23, 2019	42.15	42.15	41.94	41.98	6,740	+0.03(+0.08%)
Apr 22, 2019	41.84	42.08	41.84	41.95	7,652	-0.05(-0.11%)
Apr 18, 2019	41.99	42.04	41.93	41.99	7,603	+0.06(+0.15%)
Apr 17, 2019	42.22	42.22	41.91	41.93	7,449	-0.01(-0.02%)
Apr 16, 2019	42.36	42.36	41.94	41.94	17,288	-0.06(-0.15%)
Apr 15, 2019	42.04	42.07	41.96	42.00	4,810	-0.02(-0.04%)
Apr 12, 2019	42.02	42.08	42.00	42.02	3,860	-0.06(-0.14%)
Apr 11, 2019	42.20	42.20	42.02	42.08	13,844	+0.00(+0.00%)
Apr 10, 2019	42.14	42.14	42.07	42.08	5,962	+0.06(+0.15%)
Apr 09, 2019	42.02	42.14	42.02	42.02	7,035	-0.02(-0.05%)
Apr 08, 2019	42.15	42.15	41.97	42.04	15,530	-0.00(-0.01%)
Apr 05, 2019	41.97	42.05	41.93	42.04	4,796	+0.04(+0.10%)
Apr 04, 2019	41.97	42.03	41.98	42.00	8,525	+0.00(+0.01%)
Apr 03, 2019	42.02	42.04	41.93	41.99	5,743	-0.03(-0.06%)
Apr 02, 2019	42.33	42.33	41.98	42.02	7,432	+0.06(+0.13%)