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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	42.46	42.49	42.42	42.43	3,328	-0.03(-0.07%)
Mar 27, 2024	42.40	42.50		42.46	8,205	+0.11(+0.27%)
Mar 26, 2024	42.15	42.40	42.15	42.35	11,743	-0.01(-0.01%)
Mar 25, 2024	42.34	42.38	42.31	42.35	16,616	-0.04(-0.10%)
Mar 22, 2024	42.44	42.44	42.36	42.40	6,333	+0.13(+0.32%)
Mar 21, 2024	42.34	42.38	42.24	42.26	8,358	+0.04(+0.08%)
Mar 20, 2024	42.31	42.31	42.12	42.23	24,646	+0.14(+0.33%)
Mar 19, 2024	42.04	42.09	42.00	42.09	9,642	+0.14(+0.34%)
Mar 18, 2024	41.92	42.04	41.92	41.95	6,852	-0.07(-0.16%)
Mar 15, 2024	42.01	42.02	41.99	42.02	3,193	-0.02(-0.06%)
Mar 14, 2024	42.14	42.19	42.03	42.04	15,194	-0.32(-0.76%)
Mar 13, 2024	42.38	42.39	42.34	42.36	6,958	-0.03(-0.08%)
Mar 12, 2024	42.50	42.50	42.38	42.40	6,930	-0.10(-0.24%)
Mar 11, 2024	42.58	42.58	42.48	42.50	16,660	-0.09(-0.22%)
Mar 08, 2024	42.58	42.63	42.56	42.60	5,052	+0.10(+0.23%)
Mar 07, 2024	42.72	42.72	42.45	42.50	12,323	+0.10(+0.24%)
Mar 06, 2024	42.39	42.42	42.37	42.39	2,755	+0.09(+0.22%)
Mar 05, 2024	42.31	42.34	42.29	42.30	8,471	+0.19(+0.44%)
Mar 04, 2024	42.12	42.14	42.09	42.12	12,218	-0.03(-0.08%)
Mar 01, 2024	41.90	42.16	41.90	42.15	10,751	+0.17(+0.40%)
Feb 29, 2024	41.89	42.04	41.89	41.98	8,755	+0.12(+0.28%)
Feb 28, 2024	41.79	41.86	41.78	41.86	10,715	+0.06(+0.15%)
Feb 27, 2024	41.89	41.89	41.79	41.80	6,938	-0.10(-0.23%)
Feb 26, 2024	41.91	41.94	41.89	41.90	9,702	-0.04(-0.09%)
Feb 23, 2024	41.74	41.97	41.74	41.93	19,290	+0.19(+0.45%)
Feb 22, 2024	41.69	41.78	41.69	41.74	8,547	-0.03(-0.07%)
Feb 21, 2024	41.95	41.96	41.77	41.77	11,239	-0.17(-0.40%)
Feb 20, 2024	41.93	41.99	41.92	41.94	6,725	+0.09(+0.21%)
Feb 16, 2024	41.89	41.89	41.85	41.85	12,834	-0.13(-0.31%)
Feb 15, 2024	42.09	42.09	41.94	41.98	6,561	+0.13(+0.31%)
Feb 14, 2024	41.65	41.89	41.65	41.85	21,825	+0.14(+0.33%)
Feb 13, 2024	41.90	41.90	41.71	41.71	11,781	-0.42(-1.01%)
Feb 12, 2024	42.09	42.19	42.09	42.14	11,493	+0.08(+0.19%)
Feb 09, 2024	42.14	42.14	42.03	42.06	7,400	-0.09(-0.21%)
Feb 08, 2024	42.16	42.21	42.11	42.15	10,424	-0.11(-0.26%)
Feb 07, 2024	42.31	42.38	42.24	42.26	39,634	-0.06(-0.14%)
Feb 06, 2024	42.09	42.34	42.09	42.32	9,622	+0.22(+0.52%)
Feb 05, 2024	42.19	42.21	42.10	42.10	15,413	-0.34(-0.79%)
Feb 02, 2024	42.43	42.48	42.40	42.43	11,043	-0.44(-1.03%)
Feb 01, 2024	42.84	42.92	42.79	42.88	15,194	+0.27(+0.63%)
Jan 31, 2024	42.53	42.73	42.53	42.61	31,944	+0.23(+0.53%)
Jan 30, 2024	42.40	42.45	42.31	42.38	16,698	+0.04(+0.09%)
Jan 29, 2024	42.22	42.36	42.22	42.34	38,224	+0.16(+0.37%)
Jan 26, 2024	42.28	42.28	42.17	42.19	12,648	-0.02(-0.05%)
Jan 25, 2024	42.08	42.23	42.04	42.21	19,206	+0.13(+0.30%)
Jan 24, 2024	42.21	42.22	42.06	42.08	9,693	-0.05(-0.12%)
Jan 23, 2024	42.26	42.26	42.09	42.13	9,858	-0.11(-0.26%)
Jan 22, 2024	42.28	42.33	42.24	42.24	15,639	+0.10(+0.23%)
Jan 19, 2024	42.04	42.27	42.04	42.14	28,520	+0.00(+0.00%)
Jan 18, 2024	42.24	42.24	42.09	42.14	5,138	-0.07(-0.16%)
Jan 17, 2024	42.24	42.28	42.18	42.21	61,346	-0.13(-0.30%)
Jan 16, 2024	42.51	42.53	42.33	42.33	34,879	-0.34(-0.81%)
Jan 12, 2024	42.68	42.73	42.68	42.68	10,849	+0.15(+0.35%)
Jan 11, 2024	42.38	42.62	42.34	42.53	14,210	+0.27(+0.63%)
Jan 10, 2024	42.38	42.43	42.24	42.27	9,728	-0.07(-0.16%)
Jan 09, 2024	42.35	42.41	42.33	42.33	11,353	+0.00(+0.00%)
Jan 08, 2024	42.19	42.52	42.19	42.33	32,297	+0.17(+0.41%)
Jan 05, 2024	42.14	42.47	42.14	42.16	21,867	-0.08(-0.20%)
Jan 04, 2024	42.33	42.38	42.25	42.25	12,562	-0.20(-0.46%)
Jan 03, 2024	42.33	42.53	42.28	42.44	19,587	+0.02(+0.05%)