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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	44.16	44.23	44.03	44.06	6,321	-0.02(-0.04%)
Nov 27, 2019	44.42	44.42	44.00	44.07	12,412	-0.08(-0.19%)
Nov 26, 2019	44.23	44.24	44.16	44.16	8,261	+0.07(+0.16%)
Nov 25, 2019	44.30	44.30	44.07	44.09	12,946	+0.03(+0.08%)
Nov 22, 2019	44.02	44.06	43.97	44.05	21,492	-0.03(-0.06%)
Nov 21, 2019	44.08	44.12	43.92	44.08	5,346	-0.01(-0.02%)
Nov 20, 2019	44.19	44.19	43.99	44.09	21,345	+0.01(+0.02%)
Nov 19, 2019	44.37	44.37	44.07	44.08	7,190	+0.01(+0.02%)
Nov 18, 2019	44.06	44.10	44.02	44.07	4,607	+0.10(+0.24%)
Nov 15, 2019	43.98	44.01	43.96	43.96	2,068	+0.01(+0.02%)
Nov 14, 2019	44.19	44.24	43.96	43.96	102,674	+0.03(+0.08%)
Nov 13, 2019	43.85	43.95	43.85	43.92	230,880	+0.08(+0.19%)
Nov 12, 2019	43.73	43.88	43.73	43.84	5,343	+0.06(+0.14%)
Nov 11, 2019	43.86	43.86	43.74	43.78	3,019	-0.10(-0.22%)
Nov 08, 2019	43.89	43.90	43.82	43.87	3,907	+0.09(+0.21%)
Nov 07, 2019	43.94	43.94	43.72	43.78	8,199	-0.21(-0.48%)
Nov 06, 2019	43.96	44.02	43.93	43.99	8,107	-0.01(-0.02%)
Nov 05, 2019	44.18	44.18	43.96	44.00	9,647	-0.07(-0.16%)
Nov 04, 2019	44.29	44.29	44.02	44.07	5,127	+0.01(+0.01%)
Nov 01, 2019	44.27	44.27	44.06	44.06	5,516	+0.02(+0.04%)
Oct 31, 2019	43.98	44.09	43.98	44.04	17,761	+0.12(+0.28%)
Oct 30, 2019	44.03	44.03	43.85	43.92	4,143	+0.02(+0.05%)
Oct 29, 2019	43.90	43.96	43.88	43.90	5,417	+0.01(+0.03%)
Oct 28, 2019	44.05	44.05	43.87	43.88	6,650	-0.04(-0.08%)
Oct 25, 2019	44.12	44.12	43.88	43.92	8,755	+0.03(+0.06%)
Oct 24, 2019	43.96	43.96	43.89	43.89	3,084	-0.05(-0.11%)
Oct 23, 2019	44.09	44.09	43.92	43.94	2,893	-0.01(-0.03%)
Oct 22, 2019	44.04	44.04	43.94	43.96	6,797	+0.09(+0.20%)
Oct 21, 2019	44.15	44.15	43.83	43.87	11,616	-0.12(-0.28%)
Oct 18, 2019	44.08	44.08	43.99	43.99	7,834	+0.06(+0.15%)
Oct 17, 2019	43.95	44.01	43.90	43.93	4,262	-0.04(-0.09%)
Oct 16, 2019	43.94	43.98	43.86	43.97	5,332	+0.04(+0.10%)
Oct 15, 2019	44.16	44.16	43.92	43.92	2,892	-0.05(-0.12%)
Oct 14, 2019	43.89	44.00	43.89	43.97	3,643	+0.09(+0.20%)
Oct 11, 2019	43.96	43.96	43.83	43.89	6,797	-0.13(-0.30%)
Oct 10, 2019	44.44	44.44	44.01	44.02	71,439	-0.09(-0.21%)
Oct 09, 2019	44.09	44.28	44.09	44.11	5,554	-0.07(-0.17%)
Oct 08, 2019	44.22	44.27	44.18	44.18	9,791	+0.05(+0.12%)
Oct 07, 2019	44.04	44.22	44.04	44.13	6,262	-0.10(-0.22%)
Oct 04, 2019	44.21	44.28	44.15	44.22	15,783	+0.03(+0.07%)
Oct 03, 2019	44.11	44.23	44.11	44.19	7,065	+0.07(+0.16%)
Oct 02, 2019	44.09	44.20	44.03	44.12	6,923	+0.08(+0.18%)
Oct 01, 2019	44.05	44.33	43.95	44.04	70,779	+0.10(+0.22%)
Sep 30, 2019	44.13	44.13	43.90	43.95	9,337	+0.01(+0.02%)
Sep 27, 2019	43.82	43.95	43.82	43.94	5,196	-0.01(-0.02%)
Sep 26, 2019	43.99	43.99	43.92	43.95	1,911	+0.05(+0.12%)
Sep 25, 2019	44.03	44.04	43.89	43.89	5,048	-0.13(-0.30%)
Sep 24, 2019	43.98	44.06	43.98	44.02	2,012	+0.08(+0.19%)
Sep 23, 2019	43.96	44.00	43.90	43.94	20,430	+0.14(+0.32%)
Sep 20, 2019	43.80	43.86	43.75	43.80	5,889	-0.03(-0.07%)
Sep 19, 2019	44.00	44.00	43.83	43.83	4,185	+0.04(+0.10%)
Sep 18, 2019	43.82	43.90	43.77	43.79	10,019	+0.03(+0.07%)
Sep 17, 2019	43.59	43.76	43.59	43.76	4,771	+0.03(+0.07%)
Sep 16, 2019	43.62	43.90	43.59	43.73	15,164	+0.09(+0.20%)
Sep 13, 2019	43.89	43.89	43.61	43.64	12,472	-0.14(-0.33%)
Sep 12, 2019	43.85	43.86	43.75	43.79	10,571	-0.06(-0.15%)
Sep 11, 2019	44.05	44.05	43.85	43.85	7,165	+0.02(+0.04%)
Sep 10, 2019	43.95	43.95	43.83	43.83	5,923	-0.16(-0.37%)
Sep 09, 2019	44.21	44.21	44.00	44.00	6,486	-0.09(-0.20%)
Sep 06, 2019	44.02	44.10	43.99	44.09	5,658	+0.01(+0.02%)
Sep 05, 2019	43.96	44.25	43.96	44.08	3,707	-0.15(-0.35%)
Sep 04, 2019	44.13	44.25	44.12	44.23	7,074	+0.12(+0.26%)