Skip to main content

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

44.56 -0.15 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 46.33 46.39 46.28 46.39 5,614 +0.08(+0.18%)
Jul 29, 2021 46.35 46.35 46.30 46.31 2,087 -0.03(-0.06%)
Jul 28, 2021 46.25 46.34 46.25 46.34 5,449 +0.06(+0.12%)
Jul 27, 2021 46.20 46.32 46.20 46.28 3,625 -0.01(-0.02%)
Jul 26, 2021 46.28 46.40 46.27 46.29 9,339 +0.01(+0.03%)
Jul 23, 2021 46.31 46.34 46.21 46.27 15,873 -0.00(-0.01%)
Jul 22, 2021 46.28 46.28 46.21 46.28 4,215 +0.01(+0.02%)
Jul 21, 2021 46.46 46.46 46.20 46.27 7,679 -0.07(-0.15%)
Jul 20, 2021 46.40 46.40 46.32 46.34 2,450 +0.09(+0.18%)
Jul 19, 2021 46.17 46.33 46.17 46.26 4,323 +0.08(+0.18%)
Jul 16, 2021 46.18 46.21 46.17 46.17 7,950 -0.03(-0.07%)
Jul 15, 2021 46.18 46.21 46.15 46.21 2,471 +0.11(+0.23%)
Jul 14, 2021 46.16 46.18 46.04 46.10 53,532 +0.04(+0.09%)
Jul 13, 2021 46.17 46.17 46.06 46.06 5,178 -0.04(-0.09%)
Jul 12, 2021 46.11 46.12 46.08 46.10 11,711 -0.07(-0.15%)
Jul 09, 2021 46.21 46.27 46.10 46.17 4,495 -0.04(-0.08%)
Jul 08, 2021 46.18 46.24 46.15 46.21 33,051 +0.06(+0.13%)
Jul 07, 2021 46.13 46.29 46.09 46.15 60,628 -0.01(-0.01%)
Jul 06, 2021 46.13 46.16 46.10 46.15 9,062 +0.16(+0.35%)
Jul 02, 2021 46.07 46.07 45.93 45.99 5,733 +0.02(+0.04%)
Jul 01, 2021 46.05 46.05 45.90 45.97 3,962 -0.01(-0.02%)
Jun 30, 2021 46.03 46.05 45.92 45.98 2,273 +0.04(+0.08%)
Jun 29, 2021 46.00 46.00 45.94 45.94 5,278 +0.03(+0.08%)
Jun 28, 2021 45.86 45.99 45.82 45.91 4,204 -0.02(-0.04%)
Jun 25, 2021 45.83 46.02 45.83 45.93 3,702 +0.01(+0.03%)
Jun 24, 2021 45.82 46.00 45.82 45.91 7,230 +0.00(+0.00%)
Jun 23, 2021 45.87 46.00 45.87 45.91 9,760 +0.04(+0.09%)
Jun 22, 2021 45.80 45.88 45.74 45.87 4,018 +0.04(+0.08%)
Jun 21, 2021 45.99 45.99 45.81 45.84 7,826 -0.03(-0.07%)
Jun 18, 2021 45.78 45.95 45.78 45.87 10,651 +0.04(+0.10%)
Jun 17, 2021 45.82 45.84 45.77 45.82 3,449 +0.04(+0.08%)
Jun 16, 2021 45.99 45.99 45.79 45.79 6,405 -0.13(-0.29%)
Jun 15, 2021 45.99 45.98 45.92 45.92 5,505 -0.05(-0.12%)
Jun 14, 2021 46.07 46.07 45.92 45.98 4,501 -0.04(-0.10%)
Jun 11, 2021 46.05 46.05 45.98 46.02 3,876 -0.05(-0.12%)
Jun 10, 2021 45.99 46.08 45.91 46.08 37,821 +0.17(+0.37%)
Jun 09, 2021 46.00 46.01 45.83 45.91 7,673 +0.05(+0.10%)
Jun 08, 2021 45.77 45.90 45.77 45.86 4,132 +0.03(+0.06%)
Jun 07, 2021 45.75 45.86 45.75 45.83 5,360 +0.04(+0.09%)
Jun 04, 2021 45.89 45.89 45.79 45.79 4,313 +0.01(+0.02%)
Jun 03, 2021 45.87 45.87 45.71 45.78 14,603 +0.00(+0.00%)
Jun 02, 2021 45.75 45.81 45.75 45.78 1,182 +0.02(+0.05%)
Jun 01, 2021 45.78 45.81 45.73 45.76 7,718 -0.01(-0.03%)
May 28, 2021 45.81 45.86 45.78 45.78 2,076 -0.03(-0.06%)
May 27, 2021 45.75 45.82 45.74 45.80 1,882 +0.00(+0.01%)
May 26, 2021 45.76 45.81 45.75 45.80 12,471 +0.04(+0.09%)
May 25, 2021 45.76 45.79 45.73 45.76 7,021 +0.04(+0.09%)
May 24, 2021 45.71 45.74 45.68 45.72 11,743 +0.03(+0.06%)
May 21, 2021 45.71 45.71 45.65 45.69 12,526 +0.01(+0.03%)
May 20, 2021 45.58 45.71 45.58 45.68 5,912 +0.10(+0.22%)
May 19, 2021 45.66 45.67 45.58 45.58 3,677 -0.07(-0.15%)
May 18, 2021 45.68 45.69 45.64 45.65 2,992 -0.03(-0.07%)
May 17, 2021 45.66 45.71 45.66 45.68 3,938 -0.04(-0.10%)
May 14, 2021 45.75 45.81 45.63 45.72 4,014 +0.14(+0.31%)
May 13, 2021 45.53 45.66 45.53 45.58 8,336 +0.05(+0.11%)
May 12, 2021 45.55 45.66 45.50 45.53 10,907 -0.16(-0.34%)
May 11, 2021 45.74 45.76 45.66 45.69 7,131 -0.12(-0.25%)
May 10, 2021 46.02 46.02 45.80 45.80 6,779 +0.03(+0.06%)
May 07, 2021 45.86 45.94 45.78 45.78 4,036 +0.01(+0.02%)
May 06, 2021 45.76 45.88 45.74 45.77 4,109 -0.02(-0.04%)
May 05, 2021 45.80 45.86 45.75 45.78 7,034 -0.14(-0.31%)
May 04, 2021 45.94 45.94 45.76 45.93 12,372 +0.18(+0.40%)
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.