Skip to main content

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

44.56 -0.15 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 45.75 45.78 45.73 45.78 17,648 -0.03(-0.07%)
Oct 28, 2021 45.81 45.84 45.77 45.81 4,211 -0.04(-0.08%)
Oct 27, 2021 45.76 45.84 45.74 45.84 6,975 +0.12(+0.26%)
Oct 26, 2021 45.72 45.73 45.68 45.73 8,889 +0.05(+0.11%)
Oct 25, 2021 45.64 45.71 45.64 45.68 8,722 +0.03(+0.07%)
Oct 22, 2021 45.57 45.65 45.57 45.64 9,080 +0.04(+0.09%)
Oct 21, 2021 45.66 45.66 45.58 45.60 50,351 -0.12(-0.27%)
Oct 20, 2021 45.70 45.73 45.67 45.73 6,857 -0.02(-0.04%)
Oct 19, 2021 45.77 45.77 45.72 45.74 9,283 -0.04(-0.08%)
Oct 18, 2021 45.76 45.82 45.75 45.78 18,323 -0.06(-0.14%)
Oct 15, 2021 45.85 45.89 45.82 45.84 12,242 -0.09(-0.20%)
Oct 14, 2021 45.82 45.93 45.82 45.93 9,159 +0.09(+0.20%)
Oct 13, 2021 45.80 45.84 45.80 45.84 9,285 +0.05(+0.10%)
Oct 12, 2021 45.78 45.80 45.75 45.80 3,990 +0.06(+0.13%)
Oct 11, 2021 45.76 45.78 45.72 45.74 8,943 -0.05(-0.12%)
Oct 08, 2021 45.91 45.91 45.79 45.79 2,573 -0.10(-0.23%)
Oct 07, 2021 45.86 45.95 45.86 45.90 6,331 -0.05(-0.11%)
Oct 06, 2021 46.00 46.00 45.90 45.95 15,815 -0.05(-0.12%)
Oct 05, 2021 46.08 46.09 46.00 46.00 4,628 -0.06(-0.13%)
Oct 04, 2021 46.01 46.08 46.01 46.06 15,930 +0.00(+0.01%)
Oct 01, 2021 45.96 46.07 45.96 46.05 11,559 +0.13(+0.28%)
Sep 30, 2021 45.89 45.97 45.89 45.92 4,703 -0.05(-0.12%)
Sep 29, 2021 46.02 46.02 45.98 45.98 1,044 +0.06(+0.14%)
Sep 28, 2021 46.04 46.04 45.86 45.92 5,138 -0.14(-0.31%)
Sep 27, 2021 46.09 46.09 46.02 46.06 17,788 -0.06(-0.13%)
Sep 24, 2021 46.19 46.19 46.10 46.12 4,230 -0.03(-0.07%)
Sep 23, 2021 46.26 46.26 46.14 46.15 7,726 -0.13(-0.29%)
Sep 22, 2021 46.34 46.35 46.29 46.29 3,196 -0.05(-0.12%)
Sep 21, 2021 46.29 46.38 46.29 46.34 3,559 +0.00(+0.00%)
Sep 20, 2021 46.34 46.41 46.27 46.34 13,789 +0.08(+0.16%)
Sep 17, 2021 46.24 46.30 46.24 46.27 2,214 -0.07(-0.15%)
Sep 16, 2021 46.32 46.38 46.29 46.34 5,376 -0.05(-0.11%)
Sep 15, 2021 46.45 46.45 46.39 46.39 13,522 +0.00(+0.01%)
Sep 14, 2021 46.27 46.38 46.27 46.38 3,722 +0.03(+0.06%)
Sep 13, 2021 46.37 46.37 46.27 46.36 7,062 +0.04(+0.09%)
Sep 10, 2021 46.37 46.37 46.31 46.31 3,281 -0.03(-0.06%)
Sep 09, 2021 46.36 46.37 46.31 46.34 11,214 +0.04(+0.10%)
Sep 08, 2021 46.27 46.30 46.22 46.30 4,735 +0.05(+0.12%)
Sep 07, 2021 46.16 46.26 46.16 46.24 12,617 -0.02(-0.05%)
Sep 03, 2021 46.26 46.32 46.26 46.27 12,782 -0.06(-0.14%)
Sep 02, 2021 46.36 46.38 46.33 46.33 10,294 +0.01(+0.03%)
Sep 01, 2021 46.34 46.35 46.29 46.32 6,015 -0.03(-0.06%)
Aug 31, 2021 46.28 46.36 46.28 46.35 5,897 +0.06(+0.14%)
Aug 30, 2021 46.33 46.34 46.24 46.28 9,540 +0.03(+0.06%)
Aug 27, 2021 46.18 46.26 46.18 46.26 1,397 +0.10(+0.21%)
Aug 26, 2021 46.17 46.20 46.16 46.16 7,867 -0.09(-0.20%)
Aug 25, 2021 46.26 46.32 46.19 46.25 4,955 -0.03(-0.06%)
Aug 24, 2021 46.30 46.33 46.28 46.28 4,803 +0.00(+0.01%)
Aug 23, 2021 46.28 46.28 46.24 46.28 4,081 -0.01(-0.02%)
Aug 20, 2021 46.26 46.33 46.26 46.28 17,157 +0.03(+0.06%)
Aug 19, 2021 46.30 46.30 46.22 46.26 5,358 +0.05(+0.11%)
Aug 18, 2021 46.19 46.28 46.19 46.21 8,443 -0.04(-0.09%)
Aug 17, 2021 46.33 46.33 46.24 46.25 7,510 -0.02(-0.04%)
Aug 16, 2021 46.23 46.32 46.21 46.27 4,763 +0.06(+0.13%)
Aug 13, 2021 46.20 46.22 46.14 46.21 6,057 +0.03(+0.07%)
Aug 12, 2021 46.23 46.23 46.15 46.18 26,375 +0.04(+0.09%)
Aug 11, 2021 46.11 46.15 46.05 46.14 11,476 -0.05(-0.10%)
Aug 10, 2021 46.20 46.20 46.11 46.19 18,422 -0.02(-0.04%)
Aug 09, 2021 46.30 46.30 46.20 46.20 5,290 -0.04(-0.08%)
Aug 06, 2021 46.40 46.40 46.24 46.24 6,359 -0.15(-0.33%)
Aug 05, 2021 46.43 46.43 46.39 46.39 2,333 -0.02(-0.04%)
Aug 04, 2021 46.43 46.48 46.36 46.41 5,535 -0.03(-0.07%)
Aug 03, 2021 46.42 46.48 46.42 46.44 5,016 +0.04(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.