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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.65	39.75	39.65	39.75	3,200	+0.11(+0.29%)
Apr 27, 2018	39.50	39.69	39.50	39.64	4,572	+0.09(+0.23%)
Apr 26, 2018	39.54	39.55	39.54	39.55	1,022	-0.04(-0.10%)
Apr 25, 2018	39.73	39.73	39.56	39.59	997	-0.02(-0.06%)
Apr 24, 2018	39.60	39.69	39.52	39.62	6,979	+0.09(+0.23%)
Apr 23, 2018	39.65	39.65	39.50	39.52	5,104	-0.18(-0.46%)
Apr 20, 2018	39.66	39.76	39.66	39.71	1,308	-0.19(-0.48%)
Apr 19, 2018	39.85	39.90	39.77	39.90	1,918	+0.05(+0.12%)
Apr 18, 2018	39.93	39.93	39.42	39.85	18,677	-0.09(-0.22%)
Apr 17, 2018	39.88	39.94	39.88	39.94	863	+0.07(+0.16%)
Apr 16, 2018	39.63	39.93	39.63	39.87	2,000	+0.02(+0.04%)
Apr 13, 2018	39.86	39.91	39.85	39.85	2,705	+0.04(+0.10%)
Apr 12, 2018	39.95	39.95	39.81	39.81	4,256	-0.13(-0.33%)
Apr 11, 2018	39.96	39.96	39.90	39.95	2,414	-0.02(-0.04%)
Apr 10, 2018	39.97	39.97	39.95	39.96	957	-0.04(-0.10%)
Apr 09, 2018	40.05	40.05	39.87	40.01	4,928	-0.04(-0.10%)
Apr 06, 2018	39.68	40.05	39.68	40.05	1,308	+0.12(+0.29%)
Apr 05, 2018	39.83	39.98	39.83	39.93	857	+0.11(+0.27%)
Apr 04, 2018	39.96	39.96	39.80	39.82	1,524	+0.09(+0.24%)
Apr 03, 2018	39.72	40.01	39.72	39.73	11,636	-0.29(-0.73%)
Apr 02, 2018	40.17	40.17	39.95	40.02	14,803	+0.04(+0.10%)
Mar 29, 2018		39.98	39.98	39.98	0	+0.12(+0.30%)
Mar 28, 2018	39.86	39.92	39.86	39.86	2,247	+0.13(+0.33%)
Mar 27, 2018	39.74	39.89	39.72	39.73	2,045	-0.05(-0.11%)
Mar 26, 2018	39.99	39.99	39.78	39.78	1,164	-0.01(-0.03%)
Mar 23, 2018	39.80	39.82	39.76	39.79	9,245	+0.06(+0.15%)
Mar 22, 2018	39.73	39.73	39.73	39.73	451	+0.03(+0.09%)
Mar 21, 2018	39.70	39.70	39.70	39.70	460	+0.01(+0.02%)
Mar 20, 2018	39.70	39.72	39.69	39.69	1,238	-0.06(-0.14%)
Mar 19, 2018	39.99	39.99	39.73	39.74	5,255	-0.02(-0.06%)
Mar 16, 2018	39.79	39.79	39.77	39.77	2,447	-0.02(-0.04%)
Mar 15, 2018	39.80	39.80	39.78	39.78	2,636	-0.03(-0.07%)
Mar 14, 2018	39.90	39.90	39.90	39.81	1,045	-0.00(-0.01%)
Mar 13, 2018	40.05	40.05	39.79	39.82	1,917	+0.04(+0.09%)
Mar 12, 2018	39.99	39.99	39.70	39.78	8,308	+0.01(+0.02%)
Mar 09, 2018	39.80	39.80	39.75	39.77	1,298	+0.02(+0.05%)
Mar 08, 2018	39.90	39.90	39.75	39.75	8,464	+0.05(+0.13%)
Mar 07, 2018			39.70	39.70	2,605	-0.03(-0.07%)
Mar 06, 2018	39.96	39.96	39.70	39.72	5,142	-0.02(-0.06%)
Mar 05, 2018	39.75	39.75	39.70	39.75	833	+0.05(+0.12%)
Mar 02, 2018	39.84	39.86	39.70	39.70	3,969	-0.09(-0.22%)
Mar 01, 2018	39.80	39.81	39.78	39.78	1,914	+0.05(+0.13%)
Feb 28, 2018	39.65	39.73	39.65	39.73	4,802	+0.02(+0.04%)
Feb 27, 2018	39.76	39.79	39.71	39.71	1,162	-0.15(-0.37%)
Feb 26, 2018	39.71	39.88	39.71	39.86	8,761	+0.15(+0.37%)
Feb 23, 2018	39.81	39.81	39.71	39.71	2,558	+0.02(+0.04%)
Feb 22, 2018	39.73	39.74	39.70	39.70	5,460	+0.02(+0.06%)
Feb 21, 2018	39.77	39.83	39.67	39.67	3,376	-0.12(-0.31%)
Feb 20, 2018	39.95	39.95	39.64	39.79	5,169	-0.03(-0.08%)
Feb 16, 2018		39.83	39.83	39.83	0	+0.33(+0.84%)
Feb 15, 2018	39.56	39.70	39.49	39.49	2,991	-0.07(-0.18%)
Feb 14, 2018	39.70	39.70	39.56	39.56	1,399	-0.27(-0.68%)
Feb 13, 2018	39.50	39.91	39.50	39.84	3,426	+0.16(+0.42%)
Feb 12, 2018	39.76	39.86	39.67	39.67	4,714	-0.10(-0.24%)
Feb 09, 2018	39.92	40.01	39.77	39.77	1,528	-0.02(-0.06%)
Feb 08, 2018	39.60	39.79	39.60	39.79	5,030	-0.19(-0.48%)
Feb 07, 2018	39.89	40.00	39.89	39.98	3,513	+0.09(+0.22%)
Feb 06, 2018	39.93	39.93	39.88	39.90	1,060	-0.04(-0.09%)
Feb 05, 2018	40.01	40.01	39.75	39.93	5,613	+0.15(+0.37%)
Feb 02, 2018	39.75	39.89	39.75	39.79	15,931	-0.21(-0.52%)