ishares Core 5-10 Year USD Bond ETF (IMTB)
NYSEARCA: IMTB · Real-Time Price · USD
43.54
-0.31 (-0.71%)
Mar 20, 2026, 4:00 PM EDT - Market closed
IMTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 43.68 | 43.68 | 43.50 | 43.54 | 43.54 | -0.71% | 24,994 |
| Mar 19, 2026 | 43.77 | 43.90 | 43.75 | 43.85 | 43.85 | -0.05% | 23,432 |
| Mar 18, 2026 | 43.96 | 44.04 | 43.87 | 43.87 | 43.87 | -0.45% | 64,015 |
| Mar 17, 2026 | 44.11 | 44.11 | 44.04 | 44.07 | 44.07 | 0.33% | 5,489 |
| Mar 16, 2026 | 43.92 | 44.00 | 43.90 | 43.93 | 43.93 | 0.45% | 26,416 |
| Mar 13, 2026 | 43.87 | 43.93 | 43.73 | 43.73 | 43.73 | -0.11% | 36,156 |
| Mar 12, 2026 | 43.91 | 44.01 | 43.72 | 43.78 | 43.78 | -0.53% | 27,497 |
| Mar 11, 2026 | 44.20 | 44.24 | 44.01 | 44.02 | 44.02 | -0.42% | 14,930 |
| Mar 10, 2026 | 44.29 | 44.31 | 44.18 | 44.20 | 44.20 | -0.11% | 9,828 |
| Mar 9, 2026 | 44.12 | 44.32 | 44.09 | 44.25 | 44.25 | 0.11% | 22,894 |
| Mar 6, 2026 | 44.15 | 44.30 | 44.14 | 44.20 | 44.20 | -0.16% | 15,397 |
| Mar 5, 2026 | 44.31 | 44.31 | 44.22 | 44.27 | 44.27 | -0.29% | 14,232 |
| Mar 4, 2026 | 44.38 | 44.42 | 44.36 | 44.40 | 44.40 | 0.09% | 15,324 |
| Mar 3, 2026 | 44.30 | 44.43 | 44.30 | 44.36 | 44.36 | -0.20% | 11,851 |
| Mar 2, 2026 | 44.44 | 44.45 | 44.39 | 44.45 | 44.45 | -0.79% | 17,934 |
| Feb 27, 2026 | 44.80 | 44.83 | 44.78 | 44.81 | 44.65 | 0.24% | 13,766 |
| Feb 26, 2026 | 44.71 | 44.72 | 44.65 | 44.70 | 44.54 | 0.09% | 13,346 |
| Feb 25, 2026 | 44.54 | 44.69 | 44.54 | 44.66 | 44.50 | -0.04% | 19,848 |
| Feb 24, 2026 | 44.75 | 44.75 | 44.61 | 44.68 | 44.52 | -0.02% | 21,849 |
| Feb 23, 2026 | 44.36 | 44.74 | 44.36 | 44.69 | 44.53 | 0.27% | 73,375 |
| Feb 20, 2026 | 44.66 | 44.66 | 44.53 | 44.57 | 44.41 | -0.07% | 15,674 |
| Feb 19, 2026 | 44.51 | 44.60 | 44.51 | 44.60 | 44.44 | -0.01% | 288,197 |
| Feb 18, 2026 | 44.63 | 44.65 | 44.31 | 44.61 | 44.45 | 0.01% | 13,728 |
| Feb 17, 2026 | 44.73 | 44.73 | 44.56 | 44.60 | 44.44 | -0.22% | 12,765 |
| Feb 13, 2026 | 44.57 | 44.70 | 44.57 | 44.70 | 44.54 | 0.51% | 9,979 |
| Feb 12, 2026 | 44.39 | 44.54 | 44.39 | 44.48 | 44.32 | 0.46% | 47,151 |
| Feb 11, 2026 | 44.36 | 44.36 | 44.27 | 44.27 | 44.11 | -0.18% | 16,664 |
| Feb 10, 2026 | 44.25 | 44.43 | 44.25 | 44.35 | 44.19 | 0.25% | 26,825 |
| Feb 9, 2026 | 44.18 | 44.25 | 44.18 | 44.24 | 44.08 | -0.01% | 42,462 |
| Feb 6, 2026 | 44.30 | 44.30 | 44.15 | 44.25 | 44.09 | 0.02% | 11,431 |
| Feb 5, 2026 | 44.17 | 44.24 | 44.12 | 44.24 | 44.08 | 0.44% | 18,407 |
| Feb 4, 2026 | 44.09 | 44.12 | 44.02 | 44.04 | 43.89 | -0.10% | 39,469 |
| Feb 3, 2026 | 44.13 | 44.13 | 44.03 | 44.09 | 43.93 | -0.06% | 86,956 |
| Feb 2, 2026 | 44.21 | 44.21 | 44.04 | 44.11 | 43.95 | -0.36% | 16,400 |
| Jan 30, 2026 | 44.27 | 44.32 | 44.27 | 44.27 | 43.95 | -0.07% | 14,289 |
| Jan 29, 2026 | 44.30 | 44.36 | 44.29 | 44.30 | 43.98 | -0.01% | 14,869 |
| Jan 28, 2026 | 44.30 | 44.31 | 44.23 | 44.31 | 43.98 | 0.01% | 10,041 |
| Jan 27, 2026 | 44.26 | 44.34 | 44.26 | 44.30 | 43.98 | 0.09% | 15,262 |
| Jan 26, 2026 | 44.24 | 44.33 | 44.23 | 44.26 | 43.94 | 0.09% | 11,012 |
| Jan 23, 2026 | 44.39 | 44.39 | 44.18 | 44.22 | 43.90 | 0.11% | 16,368 |
| Jan 22, 2026 | 44.07 | 44.24 | 44.07 | 44.17 | 43.85 | -0.05% | 28,437 |
| Jan 21, 2026 | 44.11 | 44.23 | 44.11 | 44.19 | 43.87 | 0.32% | 35,911 |
| Jan 20, 2026 | 44.25 | 44.25 | 44.04 | 44.05 | 43.73 | -0.45% | 23,734 |
| Jan 16, 2026 | 44.32 | 44.32 | 44.21 | 44.25 | 43.93 | -0.21% | 23,444 |
| Jan 15, 2026 | 44.20 | 44.39 | 44.20 | 44.34 | 44.02 | -0.14% | 19,519 |
| Jan 14, 2026 | 44.50 | 44.50 | 44.10 | 44.40 | 44.08 | 0.16% | 14,224 |
| Jan 13, 2026 | 44.33 | 44.36 | 44.27 | 44.33 | 44.01 | 0.02% | 36,945 |
| Jan 12, 2026 | 44.26 | 44.49 | 44.22 | 44.32 | 44.00 | -0.14% | 12,354 |
| Jan 9, 2026 | 44.10 | 44.42 | 44.10 | 44.38 | 44.06 | 0.57% | 41,870 |
| Jan 8, 2026 | 44.14 | 44.21 | 44.12 | 44.13 | 43.81 | -0.23% | 13,678 |