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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	42.60	42.63	42.56	42.58	3,317	-0.03(-0.07%)
Mar 27, 2024	42.55	42.64		42.61	8,177	+0.11(+0.27%)
Mar 26, 2024	42.30	42.55	42.30	42.50	11,702	-0.00(-0.01%)
Mar 25, 2024	42.49	42.53	42.46	42.50	16,558	-0.04(-0.11%)
Mar 22, 2024	42.58	42.58	42.51	42.55	6,311	+0.13(+0.32%)
Mar 21, 2024	42.49	42.53	42.39	42.41	8,329	+0.04(+0.08%)
Mar 20, 2024	42.46	42.46	42.27	42.38	24,560	+0.14(+0.33%)
Mar 19, 2024	42.19	42.24	42.15	42.24	9,608	+0.14(+0.34%)
Mar 18, 2024	42.07	42.19	42.07	42.09	6,829	-0.07(-0.16%)
Mar 15, 2024	42.16	42.17	42.14	42.16	3,182	-0.02(-0.06%)
Mar 14, 2024	42.29	42.34	42.18	42.19	15,141	-0.32(-0.76%)
Mar 13, 2024	42.53	42.54	42.49	42.51	6,933	-0.03(-0.08%)
Mar 12, 2024	42.64	42.64	42.53	42.55	6,906	-0.10(-0.24%)
Mar 11, 2024	42.73	42.73	42.62	42.65	16,602	-0.09(-0.22%)
Mar 08, 2024	42.72	42.78	42.71	42.74	5,034	+0.10(+0.23%)
Mar 07, 2024	42.87	42.87	42.59	42.64	12,280	+0.10(+0.24%)
Mar 06, 2024	42.54	42.56	42.52	42.54	2,746	+0.09(+0.22%)
Mar 05, 2024	42.46	42.49	42.44	42.45	8,442	+0.19(+0.44%)
Mar 04, 2024	42.27	42.29	42.24	42.26	12,176	-0.03(-0.08%)
Mar 01, 2024	42.05	42.30	42.05	42.30	10,713	+0.17(+0.40%)
Feb 29, 2024	42.04	42.19	42.04	42.13	8,724	+0.12(+0.28%)
Feb 28, 2024	41.94	42.01	41.93	42.01	10,678	+0.06(+0.15%)
Feb 27, 2024	42.04	42.04	41.94	41.94	6,914	-0.10(-0.23%)
Feb 26, 2024	42.06	42.09	42.04	42.04	9,669	-0.04(-0.09%)
Feb 23, 2024	41.89	42.12	41.89	42.08	19,223	+0.19(+0.45%)
Feb 22, 2024	41.84	41.93	41.84	41.89	8,517	-0.03(-0.07%)
Feb 21, 2024	42.10	42.11	41.92	41.92	11,200	-0.17(-0.40%)
Feb 20, 2024	42.08	42.14	42.07	42.09	6,701	+0.09(+0.21%)
Feb 16, 2024	42.04	42.04	41.99	42.00	12,790	-0.13(-0.31%)
Feb 15, 2024	42.24	42.24	42.09	42.13	6,539	+0.13(+0.31%)
Feb 14, 2024	41.79	42.04	41.79	42.00	21,749	+0.14(+0.33%)
Feb 13, 2024	42.05	42.05	41.86	41.86	11,740	-0.43(-1.01%)
Feb 12, 2024	42.24	42.33	42.24	42.29	11,453	+0.08(+0.19%)
Feb 09, 2024	42.29	42.29	42.18	42.21	7,375	-0.09(-0.21%)
Feb 08, 2024	42.31	42.36	42.26	42.30	10,387	-0.11(-0.26%)
Feb 07, 2024	42.45	42.52	42.38	42.40	39,497	-0.06(-0.14%)
Feb 06, 2024	42.24	42.48	42.24	42.46	9,589	+0.22(+0.52%)
Feb 05, 2024	42.33	42.35	42.25	42.25	15,359	-0.34(-0.79%)
Feb 02, 2024	42.58	42.63	42.55	42.58	11,005	-0.45(-1.03%)
Feb 01, 2024	42.99	43.07	42.94	43.03	15,141	+0.27(+0.63%)
Jan 31, 2024	42.68	42.88	42.68	42.76	31,833	+0.23(+0.53%)
Jan 30, 2024	42.55	42.60	42.46	42.53	16,640	+0.04(+0.09%)
Jan 29, 2024	42.36	42.51	42.36	42.49	38,091	+0.16(+0.37%)
Jan 26, 2024	42.43	42.43	42.31	42.33	12,604	-0.02(-0.05%)
Jan 25, 2024	42.23	42.37	42.19	42.35	19,139	+0.13(+0.30%)
Jan 24, 2024	42.35	42.36	42.21	42.23	9,659	-0.05(-0.12%)
Jan 23, 2024	42.40	42.40	42.24	42.27	9,823	-0.11(-0.26%)
Jan 22, 2024	42.43	42.48	42.38	42.38	15,585	+0.10(+0.23%)
Jan 19, 2024	42.19	42.41	42.19	42.28	28,421	+0.00(+0.00%)
Jan 18, 2024	42.38	42.39	42.24	42.28	5,120	-0.07(-0.16%)
Jan 17, 2024	42.38	42.42	42.32	42.35	61,133	-0.13(-0.30%)
Jan 16, 2024	42.66	42.67	42.48	42.48	34,758	-0.35(-0.81%)
Jan 12, 2024	42.83	42.88	42.83	42.83	10,812	+0.15(+0.35%)
Jan 11, 2024	42.53	42.77	42.49	42.68	14,161	+0.27(+0.63%)
Jan 10, 2024	42.53	42.58	42.38	42.41	9,695	-0.07(-0.16%)
Jan 09, 2024	42.50	42.56	42.48	42.48	11,314	+0.00(+0.00%)
Jan 08, 2024	42.33	42.67	42.33	42.48	32,185	+0.17(+0.41%)
Jan 05, 2024	42.28	42.62	42.28	42.31	21,791	-0.08(-0.20%)
Jan 04, 2024	42.48	42.53	42.39	42.39	12,518	-0.20(-0.46%)
Jan 03, 2024	42.48	42.68	42.43	42.59	19,519	+0.02(+0.05%)