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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	43.68	43.73	43.63	43.67	281,761	+0.07(+0.17%)
Mar 30, 2022	43.56	43.65	43.48	43.60	15,814	+0.10(+0.23%)
Mar 29, 2022	43.40	43.50	43.36	43.50	12,760	+0.24(+0.54%)
Mar 28, 2022	43.27	43.28	43.21	43.26	12,700	+0.01(+0.02%)
Mar 25, 2022	43.45	43.45	43.20	43.26	15,260	-0.25(-0.58%)
Mar 24, 2022	43.52	43.56	43.44	43.51	9,237	-0.17(-0.38%)
Mar 23, 2022	43.63	43.67	43.56	43.67	4,788	+0.10(+0.23%)
Mar 22, 2022	43.59	43.61	43.57	43.57	12,407	-0.15(-0.34%)
Mar 21, 2022	44.07	44.07	43.70	43.72	13,114	-0.37(-0.85%)
Mar 18, 2022	44.17	44.17	44.04	44.09	5,467	+0.11(+0.25%)
Mar 17, 2022	44.04	44.04	43.96	43.98	3,222	+0.09(+0.20%)
Mar 16, 2022	43.90	43.93	43.68	43.90	8,788	-0.02(-0.04%)
Mar 15, 2022	43.96	44.02	43.90	43.91	11,567	+0.06(+0.15%)
Mar 14, 2022	44.03	44.03	43.85	43.85	13,637	-0.41(-0.94%)
Mar 11, 2022	44.27	44.31	44.24	44.27	10,658	-0.08(-0.19%)
Mar 10, 2022	44.41	44.41	44.27	44.35	9,366	-0.22(-0.49%)
Mar 09, 2022	44.48	44.57	44.48	44.56	14,336	+0.02(+0.04%)
Mar 08, 2022	44.57	44.61	44.51	44.55	12,536	-0.26(-0.59%)
Mar 07, 2022	44.79	44.84	44.78	44.81	8,100	-0.16(-0.35%)
Mar 04, 2022	45.09	45.09	44.97	44.97	5,788	+0.12(+0.27%)
Mar 03, 2022	44.79	44.85	44.77	44.85	6,424	+0.16(+0.35%)
Mar 02, 2022	44.96	44.96	44.69	44.69	4,511	-0.45(-1.00%)
Mar 01, 2022	44.98	45.21	44.98	45.14	6,624	+0.26(+0.57%)
Feb 28, 2022	44.71	44.89	44.71	44.89	5,753	+0.23(+0.52%)
Feb 25, 2022	44.59	44.66	44.58	44.66	2,739	+0.06(+0.14%)
Feb 24, 2022	44.53	44.65	44.53	44.59	4,485	+0.03(+0.06%)
Feb 23, 2022	44.64	44.64	44.56	44.56	13,229	-0.14(-0.32%)
Feb 22, 2022	44.77	44.77	44.66	44.71	8,284	-0.04(-0.09%)
Feb 18, 2022				44.75	0	+0.03(+0.06%)
Feb 17, 2022	44.67	44.74	44.67	44.72	18,375	+0.12(+0.27%)
Feb 16, 2022	44.58	44.64	44.56	44.60	3,212	+0.01(+0.02%)
Feb 15, 2022	44.59	44.60	44.55	44.59	6,765	-0.06(-0.13%)
Feb 14, 2022	44.66	44.66	44.61	44.65	6,266	-0.15(-0.34%)
Feb 11, 2022	44.75	44.80	44.60	44.80	96,421	+0.18(+0.41%)
Feb 10, 2022	44.84	44.84	44.62	44.62	9,467	-0.40(-0.89%)
Feb 09, 2022	45.03	45.03	44.98	45.02	8,826	+0.04(+0.08%)
Feb 08, 2022	45.00	45.02	44.98	44.98	3,526	-0.10(-0.21%)
Feb 07, 2022	45.07	45.08	45.01	45.08	23,338	+0.01(+0.02%)
Feb 04, 2022	45.20	45.20	45.07	45.07	5,665	-0.25(-0.55%)
Feb 03, 2022	45.31	45.33	45.30	45.32	4,822	-0.18(-0.39%)
Feb 02, 2022	45.40	45.51	45.40	45.50	89,964	+0.12(+0.25%)
Feb 01, 2022	45.40	45.45	45.37	45.38	4,558	-0.04(-0.08%)
Jan 31, 2022	45.37	45.42		45.42	3,962	+0.06(+0.12%)
Jan 28, 2022	45.25	45.36	45.25	45.36	12,791	-0.02(-0.04%)
Jan 27, 2022	45.25	45.43	45.25	45.38	11,156	+0.10(+0.22%)
Jan 26, 2022	45.53	45.54	45.28	45.28	6,530	-0.25(-0.56%)
Jan 25, 2022	45.52	45.56	45.51	45.53	4,475	-0.02(-0.04%)
Jan 24, 2022	45.50	45.56	45.50	45.55	5,988	+0.05(+0.12%)
Jan 21, 2022	45.54	45.54	45.49	45.50	23,041	+0.02(+0.04%)
Jan 20, 2022	45.43	45.53	45.43	45.48	7,573	+0.05(+0.11%)
Jan 19, 2022	45.36	45.45	45.36	45.43	14,619	+0.08(+0.18%)
Jan 18, 2022	45.49	45.49	45.33	45.35	9,479	-0.29(-0.64%)
Jan 14, 2022				45.64	0	-0.14(-0.30%)
Jan 13, 2022	45.72	45.78	45.72	45.78	14,111	+0.03(+0.07%)
Jan 12, 2022	45.78	45.78	45.73	45.75	6,702	+0.02(+0.05%)
Jan 11, 2022	45.58	45.72	45.58	45.72	8,628	+0.07(+0.16%)
Jan 10, 2022	45.69	45.69	45.63	45.65	11,779	-0.07(-0.15%)
Jan 07, 2022	45.73	45.78	45.70	45.72	15,973	-0.14(-0.31%)
Jan 06, 2022	45.86	45.89	45.83	45.86	6,555	-0.11(-0.24%)
Jan 05, 2022	46.08	46.10	45.95	45.97	6,212	-0.11(-0.23%)
Jan 04, 2022	46.04	46.11	45.94	46.07	15,580	-0.02(-0.04%)