Skip to main content

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

42.90 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 44.01 44.08 43.88 43.90 6,343 -0.02(-0.04%)
Nov 27, 2019 44.26 44.26 43.85 43.92 12,456 -0.08(-0.19%)
Nov 26, 2019 44.08 44.09 44.00 44.00 8,290 +0.07(+0.16%)
Nov 25, 2019 44.15 44.15 43.92 43.93 12,991 +0.03(+0.08%)
Nov 22, 2019 43.86 43.91 43.81 43.90 21,567 -0.03(-0.06%)
Nov 21, 2019 43.92 43.97 43.77 43.92 5,365 -0.01(-0.02%)
Nov 20, 2019 44.04 44.04 43.84 43.93 21,420 +0.01(+0.02%)
Nov 19, 2019 44.22 44.22 43.91 43.92 7,215 +0.01(+0.02%)
Nov 18, 2019 43.90 43.95 43.87 43.92 4,623 +0.10(+0.24%)
Nov 15, 2019 43.83 43.85 43.81 43.81 2,076 +0.01(+0.02%)
Nov 14, 2019 44.04 44.09 43.80 43.80 103,032 +0.03(+0.08%)
Nov 13, 2019 43.70 43.79 43.70 43.77 231,685 +0.08(+0.19%)
Nov 12, 2019 43.58 43.72 43.58 43.69 5,361 +0.06(+0.14%)
Nov 11, 2019 43.71 43.71 43.59 43.62 3,029 -0.09(-0.22%)
Nov 08, 2019 43.74 43.75 43.67 43.72 3,921 +0.09(+0.21%)
Nov 07, 2019 43.79 43.79 43.57 43.63 8,228 -0.21(-0.48%)
Nov 06, 2019 43.81 43.86 43.78 43.84 8,135 -0.01(-0.02%)
Nov 05, 2019 44.03 44.03 43.81 43.85 9,681 -0.07(-0.16%)
Nov 04, 2019 44.13 44.13 43.87 43.92 5,145 +0.01(+0.01%)
Nov 01, 2019 44.11 44.11 43.91 43.91 5,536 +0.02(+0.04%)
Oct 31, 2019 43.83 43.93 43.83 43.89 17,823 +0.12(+0.28%)
Oct 30, 2019 43.87 43.87 43.70 43.77 4,158 +0.02(+0.05%)
Oct 29, 2019 43.75 43.81 43.72 43.75 5,435 +0.01(+0.03%)
Oct 28, 2019 43.90 43.90 43.72 43.73 6,674 -0.04(-0.08%)
Oct 25, 2019 43.97 43.97 43.73 43.77 8,786 +0.03(+0.06%)
Oct 24, 2019 43.81 43.81 43.74 43.74 3,094 -0.05(-0.11%)
Oct 23, 2019 43.93 43.93 43.77 43.79 2,904 -0.01(-0.03%)
Oct 22, 2019 43.89 43.89 43.79 43.80 6,820 +0.09(+0.20%)
Oct 21, 2019 43.99 43.99 43.68 43.72 11,656 -0.12(-0.28%)
Oct 18, 2019 43.92 43.92 43.84 43.84 7,861 +0.06(+0.15%)
Oct 17, 2019 43.79 43.85 43.74 43.77 4,277 -0.04(-0.09%)
Oct 16, 2019 43.78 43.83 43.71 43.81 5,351 +0.04(+0.10%)
Oct 15, 2019 44.01 44.01 43.77 43.77 2,902 -0.05(-0.12%)
Oct 14, 2019 43.73 43.85 43.73 43.82 3,656 +0.09(+0.20%)
Oct 11, 2019 43.81 43.81 43.68 43.73 6,820 -0.13(-0.30%)
Oct 10, 2019 44.29 44.29 43.85 43.86 71,688 -0.09(-0.21%)
Oct 09, 2019 43.94 44.13 43.94 43.95 5,573 -0.07(-0.17%)
Oct 08, 2019 44.07 44.11 44.03 44.03 9,825 +0.05(+0.12%)
Oct 07, 2019 43.89 44.07 43.89 43.98 6,284 -0.10(-0.22%)
Oct 04, 2019 44.05 44.12 44.00 44.07 15,838 +0.03(+0.07%)
Oct 03, 2019 43.95 44.08 43.95 44.04 7,090 +0.07(+0.16%)
Oct 02, 2019 43.94 44.05 43.87 43.97 6,948 +0.08(+0.18%)
Oct 01, 2019 43.90 44.18 43.79 43.89 71,026 +0.10(+0.22%)
Sep 30, 2019 43.97 43.97 43.75 43.79 9,370 +0.01(+0.02%)
Sep 27, 2019 43.66 43.80 43.66 43.79 5,214 -0.01(-0.02%)
Sep 26, 2019 43.84 43.84 43.76 43.79 1,917 +0.05(+0.12%)
Sep 25, 2019 43.88 43.89 43.74 43.74 5,066 -0.13(-0.29%)
Sep 24, 2019 43.83 43.91 43.83 43.87 2,019 +0.08(+0.19%)
Sep 23, 2019 43.81 43.85 43.75 43.79 20,501 +0.14(+0.32%)
Sep 20, 2019 43.65 43.71 43.59 43.65 5,910 -0.03(-0.07%)
Sep 19, 2019 43.84 43.84 43.68 43.68 4,199 +0.04(+0.10%)
Sep 18, 2019 43.66 43.75 43.62 43.64 10,054 +0.03(+0.07%)
Sep 17, 2019 43.44 43.61 43.44 43.61 4,788 +0.03(+0.07%)
Sep 16, 2019 43.47 43.75 43.44 43.58 15,216 +0.09(+0.20%)
Sep 13, 2019 43.73 43.73 43.46 43.49 12,515 -0.14(-0.33%)
Sep 12, 2019 43.70 43.71 43.59 43.63 10,608 -0.06(-0.15%)
Sep 11, 2019 43.90 43.90 43.70 43.70 7,190 +0.02(+0.04%)
Sep 10, 2019 43.79 43.79 43.68 43.68 5,943 -0.16(-0.37%)
Sep 09, 2019 44.05 44.05 43.84 43.84 6,509 -0.09(-0.20%)
Sep 06, 2019 43.86 43.95 43.84 43.93 5,678 +0.01(+0.02%)
Sep 05, 2019 43.81 44.10 43.81 43.92 3,719 -0.15(-0.35%)
Sep 04, 2019 43.98 44.10 43.97 44.08 7,099 +0.12(+0.26%)
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.