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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2025	44.03	44.11	43.95	44.07	9,403	-0.03(-0.08%)
Dec 22, 2025	44.13	44.13	44.05	44.10	36,582	+0.00(+0.00%)
Dec 19, 2025	44.16	44.18	44.10	44.10	15,826	-0.23(-0.53%)
Dec 18, 2025	44.36	44.37	44.30	44.34	11,376	+0.13(+0.31%)
Dec 17, 2025	44.20	44.26	44.19	44.20	7,260	-0.05(-0.11%)
Dec 16, 2025	44.17	44.26	44.17	44.25	23,828	+0.09(+0.20%)
Dec 15, 2025	44.06	44.19	44.06	44.16	9,119	+0.08(+0.18%)
Dec 12, 2025	44.07	44.15	44.06	44.08	9,999	-0.16(-0.36%)
Dec 11, 2025	44.20	44.30	44.19	44.24	12,836	+0.08(+0.18%)
Dec 10, 2025	44.01	44.20	44.01	44.16	7,069	+0.11(+0.25%)
Dec 09, 2025	44.34	44.34	44.04	44.05	13,873	-0.01(-0.02%)
Dec 08, 2025	44.09	44.15	44.00	44.06	19,492	-0.09(-0.20%)
Dec 05, 2025	44.21	44.32	44.14	44.15	33,717	-0.05(-0.12%)
Dec 04, 2025	44.35	44.35	44.15	44.20	23,834	-0.12(-0.26%)
Dec 03, 2025	44.02	44.33	44.02	44.32	18,134	+0.07(+0.16%)
Dec 02, 2025	44.19	44.25	44.15	44.25	37,579	+0.08(+0.18%)
Dec 01, 2025	44.18	44.19	44.15	44.17	25,013	-0.33(-0.74%)
Nov 28, 2025	44.54	44.54	44.49	44.50	2,085	-0.02(-0.04%)
Nov 26, 2025	44.44	44.54	44.41	44.52	17,288	+0.02(+0.05%)
Nov 25, 2025	44.33	44.52	44.33	44.50	19,056	+0.11(+0.26%)
Nov 24, 2025	44.33	44.41	44.33	44.39	112,178	+0.08(+0.17%)
Nov 21, 2025	44.06	44.34	44.06	44.31	16,296	+0.08(+0.18%)
Nov 20, 2025	44.19	44.26	44.19	44.23	11,402	+0.08(+0.18%)
Nov 19, 2025	44.19	44.21	44.08	44.15	9,136	+0.01(+0.02%)
Nov 18, 2025	44.19	44.21	44.08	44.14	7,935	+0.04(+0.10%)
Nov 17, 2025	44.21	44.21	44.07	44.09	14,975	-0.05(-0.11%)
Nov 14, 2025	44.24	44.24	44.13	44.15	27,870	-0.00(-0.01%)
Nov 13, 2025	44.36	44.36	44.15	44.15	12,040	-0.16(-0.36%)
Nov 12, 2025	44.33	44.51	44.30	44.31	27,895	-0.07(-0.16%)
Nov 11, 2025	44.26	44.38	44.26	44.38	12,324	+0.22(+0.51%)
Nov 10, 2025	44.23	44.23	44.12	44.16	12,543	-0.05(-0.11%)
Nov 07, 2025	44.11	44.28	44.11	44.21	16,403	-0.03(-0.07%)
Nov 06, 2025	44.32	44.32	44.19	44.24	22,507	+0.17(+0.39%)
Nov 05, 2025	44.18	44.18	44.04	44.06	16,916	-0.09(-0.22%)
Nov 04, 2025	44.19	44.25	44.14	44.16	26,334	+0.03(+0.08%)
Nov 03, 2025	44.12	44.20	44.09	44.13	13,786	-0.04(-0.09%)
Oct 31, 2025	44.25	44.30	44.16	44.16	31,291	-0.06(-0.14%)
Oct 30, 2025	44.26	44.26	44.15	44.22	38,379	-0.04(-0.09%)
Oct 29, 2025	44.50	44.52	44.26	44.27	16,149	-0.25(-0.56%)
Oct 28, 2025	44.39	44.52	44.39	44.51	16,705	+0.06(+0.13%)
Oct 27, 2025	44.36	44.48	44.36	44.45	7,497	+0.03(+0.08%)
Oct 24, 2025	44.39	44.45	44.38	44.42	21,299	+0.04(+0.09%)
Oct 23, 2025	44.45	44.45	44.35	44.38	27,235	-0.07(-0.16%)
Oct 22, 2025	44.40	44.48	44.39	44.45	6,875	+0.02(+0.04%)
Oct 21, 2025	44.48	44.52	44.37	44.43	18,362	+0.06(+0.13%)
Oct 20, 2025	44.44	44.44	44.31	44.37	11,037	+0.04(+0.10%)
Oct 17, 2025	44.38	44.38	44.24	44.33	19,393	-0.04(-0.10%)
Oct 16, 2025	44.29	44.41	44.19	44.37	12,903	+0.16(+0.35%)
Oct 15, 2025	44.34	44.34	44.19	44.22	21,595	-0.02(-0.04%)
Oct 14, 2025	44.03	44.25	44.03	44.24	20,939	+0.07(+0.15%)
Oct 13, 2025	43.96	44.48	43.96	44.17	55,695	+0.11(+0.25%)
Oct 10, 2025	44.00	44.13	44.00	44.06	38,614	+0.16(+0.36%)
Oct 09, 2025	43.89	43.96	43.87	43.91	22,347	-0.06(-0.14%)
Oct 08, 2025	44.02		43.91	43.97	4,912	+0.00(+0.00%)
Oct 07, 2025	43.76	44.01	43.76	43.97	7,622	+0.06(+0.14%)
Oct 06, 2025	43.99	43.99	43.89	43.91	16,693	-0.04(-0.10%)
Oct 03, 2025	44.04	44.09	43.94	43.95	91,637	-0.09(-0.20%)
Oct 02, 2025	43.93	44.08	43.93	44.04	16,868	+0.06(+0.14%)