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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2024	42.89	42.89	42.53	42.57	22,660	-0.30(-0.70%)
Dec 29, 2023	42.89	42.93	42.83	42.87	6,437	-0.00(-0.01%)
Dec 28, 2023	42.89	42.97	42.88	42.88	21,670	-0.13(-0.30%)
Dec 27, 2023	42.78	43.02	42.78	43.00	16,140	+0.32(+0.74%)
Dec 26, 2023	42.92	42.92	42.66	42.69	10,031	+0.05(+0.12%)
Dec 22, 2023	42.83	42.83	42.63	42.64	16,392	-0.06(-0.14%)
Dec 21, 2023	42.78	42.78	42.63	42.70	17,306	+0.09(+0.21%)
Dec 20, 2023	42.48	42.72	42.48	42.61	19,708	+0.12(+0.28%)
Dec 19, 2023	42.55	42.57	42.43	42.49	21,751	+0.14(+0.33%)
Dec 18, 2023	42.36	42.43	42.34	42.35	20,227	-0.22(-0.51%)
Dec 15, 2023	42.59	42.63	42.49	42.57	47,656	-0.12(-0.28%)
Dec 14, 2023	42.48	42.69	42.48	42.69	76,786	+0.45(+1.07%)
Dec 13, 2023	41.80	42.25	41.76	42.24	15,659	+0.56(+1.36%)
Dec 12, 2023	41.57	41.70	41.57	41.67	93,192	+0.07(+0.18%)
Dec 11, 2023	41.55	41.60	41.51	41.60	184,415	+0.00(+0.00%)
Dec 08, 2023	41.56	41.65	41.52	41.60	8,203	-0.15(-0.35%)
Dec 07, 2023	41.66	41.86	41.66	41.75	21,039	+0.05(+0.13%)
Dec 06, 2023	41.65	41.80	41.65	41.69	6,855	+0.11(+0.27%)
Dec 05, 2023	41.51	41.69	41.51	41.58	11,243	+0.11(+0.26%)
Dec 04, 2023	41.48	41.55	41.38	41.47	8,989	-0.09(-0.21%)
Dec 01, 2023	41.23	41.60	41.13	41.56	33,871	+0.38(+0.91%)
Nov 30, 2023	41.33	41.33	41.14	41.18	39,952	-0.14(-0.34%)
Nov 29, 2023	41.33	41.34	41.18	41.32	21,470	+0.23(+0.57%)
Nov 28, 2023	40.98	41.09	40.90	41.09	23,700	+0.24(+0.60%)
Nov 27, 2023	40.68	40.90	40.68	40.85	17,529	+0.24(+0.60%)
Nov 24, 2023	40.75	40.75	40.60	40.60	3,738	-0.20(-0.48%)
Nov 22, 2023	40.80	40.80	40.78	40.80	30,367	-0.05(-0.12%)
Nov 21, 2023	40.73	40.85	40.73	40.85	27,428	+0.12(+0.30%)
Nov 20, 2023	40.71	40.78	40.68	40.72	8,465	-0.00(-0.00%)
Nov 17, 2023	40.61	40.83	40.56	40.72	25,936	+0.09(+0.22%)
Nov 16, 2023	40.55	40.65	40.55	40.64	12,263	+0.26(+0.63%)
Nov 15, 2023	40.38	40.41	40.36	40.38	18,104	-0.25(-0.63%)
Nov 14, 2023	40.54	40.64	40.51	40.64	24,124	+0.62(+1.55%)
Nov 13, 2023	39.92	40.02	39.87	40.02	518,493	-0.03(-0.07%)
Nov 10, 2023	40.11	40.15	40.02	40.04	54,554	+0.08(+0.20%)
Nov 09, 2023	40.34	40.34	39.94	39.97	18,394	-0.37(-0.92%)
Nov 08, 2023	40.26	40.36	40.24	40.34	31,153	+0.11(+0.28%)
Nov 07, 2023	40.13	40.31	40.07	40.23	59,709	+0.24(+0.59%)
Nov 06, 2023	40.10	40.13	39.94	39.99	57,413	-0.20(-0.50%)
Nov 03, 2023	40.17	40.43	40.16	40.19	66,260	+0.26(+0.66%)
Nov 02, 2023	39.92	39.94	39.82	39.93	14,682	+0.29(+0.74%)