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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	44.41	44.41	44.27	44.34	5,772	-0.05(-0.11%)
Sep 11, 2025	44.40	44.47	44.36	44.39	11,947	+0.04(+0.08%)
Sep 10, 2025	44.25	44.37	44.23	44.35	20,513	+0.13(+0.30%)
Sep 09, 2025	44.30	44.31	44.22	44.22	10,396	-0.09(-0.19%)
Sep 08, 2025	44.43	44.43	44.21	44.30	19,049	+0.12(+0.28%)
Sep 05, 2025	44.08	44.21	44.08	44.18	24,258	+0.24(+0.54%)
Sep 04, 2025	43.75	43.95	43.75	43.94	11,026	+0.18(+0.41%)
Sep 03, 2025	43.77	43.81	43.72	43.77	9,229	+0.14(+0.32%)
Sep 02, 2025	43.73	43.73	43.56	43.62	23,003	-0.24(-0.55%)
Aug 29, 2025	43.76	43.89	43.76	43.87	8,696	-0.07(-0.17%)
Aug 28, 2025	43.92	43.94	43.84	43.94	10,709	+0.11(+0.26%)
Aug 27, 2025	43.76	43.85	43.70	43.83	10,424	+0.04(+0.09%)
Aug 26, 2025	43.74	43.80	43.67	43.78	8,457	+0.08(+0.18%)
Aug 25, 2025	43.87	43.87	43.65	43.70	19,182	-0.03(-0.06%)
Aug 22, 2025	43.60	43.79	43.57	43.73	12,696	+0.20(+0.47%)
Aug 21, 2025	43.72	43.72	43.45	43.53	9,618	-0.09(-0.22%)
Aug 20, 2025	43.74	43.74	43.51	43.62	17,992	+0.01(+0.01%)
Aug 19, 2025	43.55	43.64	43.50	43.62	28,917	+0.13(+0.31%)
Aug 18, 2025	43.60	43.60	43.45	43.48	7,197	-0.05(-0.10%)
Aug 15, 2025	43.56	43.57	43.47	43.53	36,682	-0.02(-0.05%)
Aug 14, 2025	43.74	43.74	43.52	43.55	6,818	-0.13(-0.30%)
Aug 13, 2025	43.67	43.69	43.61	43.68	15,505	+0.16(+0.37%)
Aug 12, 2025	43.44	43.54	43.44	43.52	27,634	-0.01(-0.02%)
Aug 11, 2025	43.49	43.74	43.49	43.53	51,428	+0.06(+0.14%)
Aug 08, 2025	43.48	43.51	43.43	43.47	6,484	-0.10(-0.23%)
Aug 07, 2025	43.48	43.67	43.48	43.57	3,064	-0.02(-0.04%)
Aug 06, 2025	43.72	43.72	43.49	43.59	11,737	+0.00(+0.00%)
Aug 05, 2025	43.57	43.63	43.53	43.59	4,301	+0.01(+0.01%)
Aug 04, 2025	43.72	43.72	43.54	43.59	9,105	+0.09(+0.22%)
Aug 01, 2025	43.38	43.49	43.35	43.49	10,002	+0.34(+0.78%)
Jul 31, 2025	43.32	43.32	43.15	43.15	7,676	+0.02(+0.06%)
Jul 30, 2025	43.30	43.30	43.12	43.13	7,511	-0.12(-0.29%)
Jul 29, 2025	43.20	43.28	43.17	43.25	4,685	+0.21(+0.49%)
Jul 28, 2025	43.06	43.08	43.01	43.04	4,570	-0.04(-0.10%)
Jul 25, 2025	43.27	43.27	43.00	43.09	9,834	+0.08(+0.20%)
Jul 24, 2025	43.04	43.06	43.00	43.00	7,370	-0.07(-0.16%)
Jul 23, 2025	43.16	43.17	43.02	43.07	8,334	-0.10(-0.23%)
Jul 22, 2025	43.29	43.29	43.14	43.17	12,425	+0.09(+0.20%)
Jul 21, 2025	43.27	43.27	43.08	43.08	11,820	+0.15(+0.34%)
Jul 18, 2025	42.83	42.99	42.83	42.94	13,205	+0.06(+0.15%)
Jul 17, 2025	43.05	43.05	42.85	42.87	5,007	-0.02(-0.04%)
Jul 16, 2025	42.84	42.90	42.83	42.89	14,813	+0.07(+0.17%)
Jul 15, 2025	42.93	42.93	42.78	42.82	10,349	-0.12(-0.27%)
Jul 14, 2025	43.20	43.20	42.92	42.93	7,182	-0.04(-0.09%)
Jul 11, 2025	43.29	43.29	42.96	42.97	11,946	-0.15(-0.35%)
Jul 10, 2025	43.04	43.14	43.04	43.12	10,972	-0.00(-0.00%)
Jul 09, 2025	43.22	43.22	43.03	43.12	4,635	+0.18(+0.42%)
Jul 08, 2025	43.19	43.19	42.90	42.94	13,932	-0.03(-0.07%)
Jul 07, 2025	43.21	43.21	42.95	42.97	33,635	-0.15(-0.34%)
Jul 03, 2025	43.38	43.38	43.11	43.12	9,279	-0.08(-0.18%)
Jul 02, 2025	43.22	43.22	43.14	43.20	7,352	-0.04(-0.10%)