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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.81	45.86	45.77	45.77	2,076	-0.03(-0.06%)
May 27, 2021	45.75	45.82	45.74	45.80	1,882	+0.00(+0.01%)
May 26, 2021	45.76	45.81	45.75	45.80	12,471	+0.04(+0.09%)
May 25, 2021	45.76	45.79	45.73	45.76	7,021	+0.04(+0.09%)
May 24, 2021	45.71	45.73	45.68	45.72	11,743	+0.03(+0.06%)
May 21, 2021	45.71	45.71	45.65	45.69	12,526	+0.01(+0.03%)
May 20, 2021	45.58	45.71	45.58	45.68	5,912	+0.10(+0.22%)
May 19, 2021	45.66	45.67	45.58	45.58	3,677	-0.07(-0.15%)
May 18, 2021	45.68	45.69	45.64	45.64	2,992	-0.03(-0.07%)
May 17, 2021	45.65	45.71	45.65	45.68	3,938	-0.04(-0.10%)
May 14, 2021	45.75	45.81	45.63	45.72	4,014	+0.14(+0.31%)
May 13, 2021	45.53	45.66	45.53	45.58	8,336	+0.05(+0.11%)
May 12, 2021	45.55	45.66	45.50	45.53	10,908	-0.16(-0.34%)
May 11, 2021	45.74	45.76	45.66	45.69	7,131	-0.12(-0.25%)
May 10, 2021	46.02	46.02	45.80	45.80	6,779	+0.03(+0.06%)
May 07, 2021	45.85	45.94	45.77	45.77	4,036	+0.01(+0.02%)
May 06, 2021	45.76	45.88	45.74	45.76	4,109	-0.02(-0.04%)
May 05, 2021	45.79	45.85	45.75	45.78	7,035	-0.14(-0.31%)
May 04, 2021	45.94	45.94	45.76	45.93	12,373	+0.18(+0.40%)
May 03, 2021	45.69	45.79	45.69	45.74	22,480	+0.02(+0.05%)
Apr 30, 2021	45.71	45.75	45.67	45.72	4,710	+0.09(+0.20%)
Apr 29, 2021	45.61	45.66	45.61	45.63	2,857	-0.03(-0.06%)
Apr 28, 2021	45.69	45.69	45.61	45.66	14,316	-0.01(-0.02%)
Apr 27, 2021	45.70	45.83	45.67	45.67	10,330	-0.11(-0.24%)
Apr 26, 2021	45.81	45.85	45.70	45.78	7,394	+0.04(+0.09%)
Apr 23, 2021	45.78	45.84	45.74	45.74	6,729	-0.04(-0.08%)
Apr 22, 2021	45.88	45.88	45.73	45.78	6,252	+0.00(+0.00%)
Apr 21, 2021	45.86	45.92	45.74	45.78	9,794	+0.04(+0.08%)
Apr 20, 2021	45.78	45.78	45.69	45.74	17,729	+0.04(+0.09%)
Apr 19, 2021	45.61	45.78	45.61	45.69	33,280	-0.01(-0.03%)
Apr 16, 2021	45.74	45.76	45.66	45.71	23,777	-0.03(-0.07%)
Apr 15, 2021	45.54	45.75	45.54	45.74	15,560	+0.13(+0.28%)
Apr 14, 2021	45.61	45.74	45.60	45.61	19,146	+0.02(+0.03%)
Apr 13, 2021	45.57	45.62	45.51	45.60	13,186	+0.03(+0.07%)
Apr 12, 2021	45.64	45.64	45.51	45.57	3,738	-0.05(-0.10%)
Apr 09, 2021	45.69	45.69	45.58	45.61	4,486	+0.07(+0.15%)
Apr 08, 2021	45.54	45.56	45.48	45.54	10,437	-0.02(-0.04%)
Apr 07, 2021	45.57	45.65	45.53	45.56	14,691	+0.07(+0.16%)
Apr 06, 2021	45.52	45.58	45.39	45.49	8,213	+0.04(+0.10%)
Apr 05, 2021	45.42	45.47	45.38	45.45	22,526	+0.00(+0.00%)
Apr 01, 2021	45.37	45.52	45.37	45.45	15,253	+0.05(+0.11%)
Mar 31, 2021	45.34	45.48	45.32	45.39	19,471	+0.04(+0.09%)
Mar 30, 2021	45.42	45.44	45.29	45.35	37,493	-0.13(-0.28%)
Mar 29, 2021	45.48	45.48	45.39	45.48	3,975	-0.01(-0.02%)
Mar 26, 2021	45.36	45.58	45.36	45.49	25,610	-0.04(-0.08%)
Mar 25, 2021	45.53	45.55	45.41	45.53	8,093	+0.00(+0.01%)
Mar 24, 2021	45.47	45.55	45.40	45.52	14,846	+0.02(+0.05%)
Mar 23, 2021	45.39	45.52	45.37	45.50	168,527	+0.21(+0.46%)
Mar 22, 2021	45.23	45.36	45.23	45.29	8,243	-0.01(-0.03%)
Mar 19, 2021	45.25	45.40	45.25	45.31	10,109	-0.05(-0.12%)
Mar 18, 2021	45.45	45.45	45.27	45.36	8,835	-0.11(-0.23%)
Mar 17, 2021	45.46	45.50	45.31	45.46	11,730	+0.05(+0.12%)
Mar 16, 2021	45.54	45.56	45.40	45.41	6,548	-0.02(-0.05%)
Mar 15, 2021	45.38	45.54	45.38	45.43	13,756	-0.02(-0.05%)
Mar 12, 2021	45.47	45.47	45.40	45.46	10,221	-0.21(-0.45%)
Mar 11, 2021	45.66	45.71	45.55	45.66	7,498	+0.08(+0.18%)
Mar 10, 2021	45.63	45.70	45.54	45.58	6,019	+0.09(+0.20%)
Mar 09, 2021	45.44	45.55	45.40	45.49	5,641	-0.05(-0.11%)
Mar 08, 2021	45.55	45.60	45.47	45.54	10,120	-0.05(-0.10%)
Mar 05, 2021	45.58	45.65	45.52	45.59	12,468	-0.03(-0.06%)
Mar 04, 2021	45.83	45.87	45.52	45.62	8,367	-0.19(-0.42%)
Mar 03, 2021	45.85	45.91	45.80	45.81	9,125	-0.07(-0.16%)
Mar 02, 2021	45.88	45.93	45.88	45.88	11,686	+0.05(+0.11%)