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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.20(-0.46%)
Oct 31, 2025	44.42	44.47	44.33	44.33	31,175	-0.06(-0.14%)
Oct 30, 2025	44.43	44.43	44.31	44.39	38,237	-0.04(-0.09%)
Oct 29, 2025	44.67	44.69	44.43	44.43	16,089	-0.25(-0.56%)
Oct 28, 2025	44.56	44.69	44.56	44.68	16,643	+0.06(+0.13%)
Oct 27, 2025	44.52	44.64	44.52	44.62	7,470	+0.03(+0.08%)
Oct 24, 2025	44.56	44.62	44.55	44.59	21,220	+0.04(+0.09%)
Oct 23, 2025	44.62	44.62	44.52	44.55	27,134	-0.07(-0.16%)
Oct 22, 2025	44.57	44.65	44.56	44.62	6,850	+0.02(+0.04%)
Oct 21, 2025	44.64	44.69	44.54	44.60	18,294	+0.06(+0.13%)
Oct 20, 2025	44.61	44.61	44.48	44.54	10,996	+0.04(+0.10%)
Oct 17, 2025	44.55	44.55	44.41	44.50	19,321	-0.04(-0.10%)
Oct 16, 2025	44.46	44.58	44.36	44.54	12,855	+0.16(+0.35%)
Oct 15, 2025	44.51	44.51	44.35	44.38	21,515	-0.02(-0.05%)
Oct 14, 2025	44.19	44.42	44.19	44.40	20,862	+0.07(+0.15%)
Oct 13, 2025	44.12	44.65	44.12	44.34	55,488	+0.11(+0.25%)
Oct 10, 2025	44.16	44.29	44.16	44.23	38,471	+0.16(+0.36%)
Oct 09, 2025	44.05	44.12	44.03	44.07	22,264	-0.06(-0.14%)
Oct 08, 2025	44.18		44.07	44.13	4,894	+0.00(+0.00%)
Oct 07, 2025	43.92	44.18	43.92	44.13	7,594	+0.06(+0.14%)
Oct 06, 2025	44.15	44.15	44.05	44.07	16,631	-0.04(-0.10%)
Oct 03, 2025	44.21	44.26	44.10	44.11	91,296	-0.09(-0.20%)
Oct 02, 2025	44.09	44.24	44.09	44.20	16,806	+0.06(+0.14%)
Oct 01, 2025	44.10	44.14	44.05	44.14	15,108	+0.10(+0.22%)
Sep 30, 2025	44.21	44.21	44.02	44.04	13,727	+0.01(+0.02%)
Sep 29, 2025	44.05	44.09	43.94	44.03	8,209	+0.09(+0.20%)
Sep 26, 2025	43.94	44.00	43.92	43.94	5,711	-0.04(-0.08%)
Sep 25, 2025	43.98	43.99	43.88	43.98	10,049	-0.04(-0.08%)
Sep 24, 2025	44.16	44.16	44.01	44.02	16,648	-0.10(-0.23%)
Sep 23, 2025	44.25	44.25	44.05	44.12	26,455	+0.13(+0.29%)
Sep 22, 2025	44.15	44.15	43.98	43.99	11,186	-0.06(-0.15%)
Sep 19, 2025	44.15	44.15	44.04	44.05	22,098	-0.07(-0.15%)
Sep 18, 2025	44.24	44.24	44.07	44.12	13,747	-0.14(-0.31%)
Sep 17, 2025	44.42	44.48	44.25	44.25	21,908	-0.10(-0.23%)
Sep 16, 2025	44.47	44.47	44.31	44.36	11,954	+0.05(+0.12%)
Sep 15, 2025	44.08	44.33	44.08	44.30	17,876	+0.12(+0.28%)
Sep 12, 2025	44.25	44.25	44.11	44.18	5,793	-0.05(-0.11%)
Sep 11, 2025	44.23	44.31	44.20	44.23	11,991	+0.04(+0.08%)
Sep 10, 2025	44.09	44.21	44.07	44.19	20,588	+0.13(+0.30%)
Sep 09, 2025	44.14	44.15	44.06	44.06	10,434	-0.08(-0.19%)
Sep 08, 2025	44.27	44.27	44.04	44.14	19,119	+0.12(+0.28%)
Sep 05, 2025	43.92	44.05	43.92	44.02	24,347	+0.24(+0.54%)
Sep 04, 2025	43.59	43.79	43.59	43.78	11,066	+0.18(+0.41%)
Sep 03, 2025	43.61	43.65	43.56	43.60	9,263	+0.14(+0.32%)