ishares Core 5-10 Year USD Bond ETF (IMTB)

IMTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	43.19	43.32	43.19	43.31	43.31	0.51%	15,312
Mar 27, 2025	43.07	43.09	42.97	43.09	43.09	0.07%	23,262
Mar 26, 2025	43.19	43.19	43.06	43.06	43.06	-0.35%	28,065
Mar 25, 2025	43.12	43.21	43.12	43.21	43.21	0.16%	19,024
Mar 24, 2025	43.36	43.36	43.08	43.14	43.14	-0.37%	10,738
Mar 21, 2025	43.33	43.35	43.24	43.30	43.30	-0.05%	7,816
Mar 20, 2025	43.25	43.42	43.25	43.32	43.32	0.09%	23,212
Mar 19, 2025	43.18	43.28	43.06	43.28	43.28	0.34%	12,022
Mar 18, 2025	43.13	43.20	43.04	43.13	43.13	0.20%	34,452
Mar 17, 2025	42.94	43.21	42.94	43.05	43.05	0.09%	19,195
Mar 14, 2025	43.12	43.12	43.00	43.01	43.01	-0.21%	13,743
Mar 13, 2025	43.04	43.15	42.94	43.10	43.10	0.30%	10,121
Mar 12, 2025	43.21	43.21	42.97	42.97	42.97	-0.30%	23,258
Mar 11, 2025	43.04	43.28	43.04	43.10	43.10	-0.40%	15,584
Mar 10, 2025	43.10	43.37	43.10	43.28	43.28	0.55%	18,563
Mar 7, 2025	43.08	43.27	43.04	43.04	43.04	-0.20%	8,681
Mar 6, 2025	43.24	43.24	43.04	43.13	43.13	-0.03%	9,325
Mar 5, 2025	43.41	43.41	43.11	43.14	43.14	-0.45%	67,387
Mar 4, 2025	43.48	43.50	43.29	43.34	43.34	-0.15%	11,386
Mar 3, 2025	43.49	43.49	43.26	43.40	43.40	-0.14%	8,710
Feb 28, 2025	43.30	43.46	43.30	43.46	43.31	0.42%	9,685
Feb 27, 2025	43.23	43.32	43.22	43.28	43.13	-0.07%	6,078
Feb 26, 2025	43.17	43.32	43.17	43.31	43.16	0.21%	268,004
Feb 25, 2025	43.11	43.24	43.11	43.22	43.07	0.49%	8,984
Feb 24, 2025	42.87	43.05	42.87	43.01	42.86	0.07%	8,565
Feb 21, 2025	42.73	43.02	42.73	42.98	42.83	0.50%	27,293
Feb 20, 2025	42.69	42.81	42.69	42.77	42.61	0.18%	8,620
Feb 19, 2025	42.57	42.71	42.57	42.69	42.54	0.19%	12,972
Feb 18, 2025	42.70	42.74	42.61	42.61	42.46	-0.27%	30,204
Feb 14, 2025	42.84	42.84	42.72	42.73	42.57	0.32%	25,664
Feb 13, 2025	42.56	42.66	42.55	42.59	42.44	0.54%	19,412
Feb 12, 2025	42.34	42.39	42.30	42.36	42.21	-0.42%	6,875
Feb 11, 2025	42.62	42.63	42.54	42.54	42.39	-0.23%	22,340
Feb 10, 2025	42.63	42.77	42.63	42.64	42.49	0.07%	7,801
Feb 7, 2025	42.70	42.70	42.61	42.61	42.46	-0.44%	23,045
Feb 6, 2025	42.78	42.81	42.75	42.80	42.65	-0.02%	14,259
Feb 5, 2025	42.71	42.86	42.71	42.81	42.66	0.52%	23,337
Feb 4, 2025	42.50	42.63	42.47	42.59	42.44	0.16%	39,346
Feb 3, 2025	42.56	42.62	42.49	42.52	42.37	-0.37%	51,893
Jan 31, 2025	42.72	42.83	42.55	42.68	42.36	-0.26%	32,494
Jan 30, 2025	42.73	42.83	42.70	42.79	42.47	0.16%	11,510
Jan 29, 2025	42.75	42.76	42.58	42.72	42.40	0.09%	6,959
Jan 28, 2025	42.64	42.70	42.63	42.68	42.37	-0.05%	10,634
Jan 27, 2025	42.59	42.72	42.59	42.70	42.39	0.62%	12,088
Jan 24, 2025	42.50	42.52	42.41	42.44	42.13	-	20,678
Jan 23, 2025	42.40	42.47	42.40	42.44	42.13	-0.15%	8,573
Jan 22, 2025	42.60	42.60	42.48	42.51	42.19	-0.08%	35,388
Jan 21, 2025	42.58	42.64	42.51	42.54	42.23	-0.02%	34,313
Jan 17, 2025	42.44	42.55	42.44	42.55	42.24	0.33%	117,794
Jan 16, 2025	42.35	42.49	42.29	42.41	42.10	0.14%	15,542

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.