ishares Core 5-10 Year USD Bond ETF (IMTB)
NYSEARCA: IMTB · Real-Time Price · USD
44.23
+0.16 (0.36%)
Oct 10, 2025, 4:00 PM EDT - Market closed
IMTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 44.16 | 44.29 | 44.16 | 44.23 | 44.23 | 0.36% | 38,471 |
| Oct 9, 2025 | 44.05 | 44.12 | 44.03 | 44.07 | 44.07 | -0.14% | 22,264 |
| Oct 8, 2025 | 44.18 | 44.18 | 44.07 | 44.13 | 44.13 | - | 4,894 |
| Oct 7, 2025 | 43.92 | 44.18 | 43.92 | 44.13 | 44.13 | 0.14% | 7,594 |
| Oct 6, 2025 | 44.15 | 44.15 | 44.05 | 44.07 | 44.07 | -0.10% | 16,631 |
| Oct 3, 2025 | 44.21 | 44.26 | 44.10 | 44.11 | 44.11 | -0.20% | 91,296 |
| Oct 2, 2025 | 44.09 | 44.24 | 44.09 | 44.20 | 44.20 | 0.14% | 16,806 |
| Oct 1, 2025 | 44.10 | 44.14 | 44.05 | 44.14 | 44.14 | -0.15% | 15,108 |
| Sep 30, 2025 | 44.37 | 44.37 | 44.19 | 44.21 | 44.04 | 0.02% | 13,677 |
| Sep 29, 2025 | 44.21 | 44.25 | 44.10 | 44.20 | 44.03 | 0.20% | 8,179 |
| Sep 26, 2025 | 44.11 | 44.16 | 44.08 | 44.11 | 43.94 | -0.09% | 5,690 |
| Sep 25, 2025 | 44.14 | 44.15 | 44.04 | 44.14 | 43.98 | -0.08% | 10,012 |
| Sep 24, 2025 | 44.32 | 44.32 | 44.17 | 44.18 | 44.02 | -0.23% | 16,587 |
| Sep 23, 2025 | 44.41 | 44.41 | 44.21 | 44.28 | 44.12 | 0.29% | 26,358 |
| Sep 22, 2025 | 44.31 | 44.31 | 44.15 | 44.15 | 43.99 | -0.14% | 11,145 |
| Sep 19, 2025 | 44.31 | 44.31 | 44.20 | 44.21 | 44.05 | -0.15% | 22,017 |
| Sep 18, 2025 | 44.40 | 44.40 | 44.23 | 44.28 | 44.12 | -0.31% | 13,697 |
| Sep 17, 2025 | 44.58 | 44.64 | 44.41 | 44.42 | 44.25 | -0.23% | 21,828 |
| Sep 16, 2025 | 44.63 | 44.63 | 44.47 | 44.52 | 44.36 | 0.12% | 11,910 |
| Sep 15, 2025 | 44.24 | 44.49 | 44.24 | 44.47 | 44.30 | 0.28% | 17,811 |
| Sep 12, 2025 | 44.41 | 44.41 | 44.27 | 44.34 | 44.18 | -0.11% | 5,772 |
| Sep 11, 2025 | 44.40 | 44.47 | 44.36 | 44.39 | 44.23 | 0.08% | 11,947 |
| Sep 10, 2025 | 44.25 | 44.37 | 44.23 | 44.36 | 44.19 | 0.31% | 20,513 |
| Sep 9, 2025 | 44.30 | 44.31 | 44.22 | 44.22 | 44.06 | -0.19% | 10,396 |
| Sep 8, 2025 | 44.43 | 44.43 | 44.21 | 44.31 | 44.14 | 0.28% | 19,049 |
| Sep 5, 2025 | 44.08 | 44.21 | 44.08 | 44.18 | 44.02 | 0.54% | 24,258 |
| Sep 4, 2025 | 43.75 | 43.95 | 43.75 | 43.94 | 43.78 | 0.41% | 11,026 |
| Sep 3, 2025 | 43.77 | 43.81 | 43.72 | 43.77 | 43.60 | 0.32% | 9,229 |
| Sep 2, 2025 | 43.73 | 43.73 | 43.56 | 43.63 | 43.47 | -0.55% | 23,003 |
| Aug 29, 2025 | 43.76 | 43.89 | 43.76 | 43.87 | 43.54 | -0.17% | 8,696 |
| Aug 28, 2025 | 43.92 | 43.94 | 43.84 | 43.94 | 43.61 | 0.26% | 10,709 |
| Aug 27, 2025 | 43.76 | 43.85 | 43.70 | 43.83 | 43.50 | 0.09% | 10,424 |
| Aug 26, 2025 | 43.74 | 43.80 | 43.67 | 43.78 | 43.46 | 0.18% | 8,457 |
| Aug 25, 2025 | 43.87 | 43.87 | 43.65 | 43.71 | 43.38 | -0.06% | 19,182 |
| Aug 22, 2025 | 43.60 | 43.79 | 43.57 | 43.73 | 43.41 | 0.47% | 12,696 |
| Aug 21, 2025 | 43.72 | 43.72 | 43.45 | 43.53 | 43.21 | -0.22% | 9,618 |
| Aug 20, 2025 | 43.74 | 43.74 | 43.51 | 43.63 | 43.30 | 0.01% | 17,992 |
| Aug 19, 2025 | 43.55 | 43.64 | 43.50 | 43.62 | 43.30 | 0.31% | 28,917 |
| Aug 18, 2025 | 43.60 | 43.60 | 43.45 | 43.49 | 43.16 | -0.10% | 7,197 |
| Aug 15, 2025 | 43.56 | 43.57 | 43.47 | 43.53 | 43.21 | -0.05% | 36,682 |
| Aug 14, 2025 | 43.74 | 43.74 | 43.52 | 43.55 | 43.23 | -0.30% | 6,818 |
| Aug 13, 2025 | 43.67 | 43.69 | 43.61 | 43.68 | 43.36 | 0.37% | 15,505 |
| Aug 12, 2025 | 43.44 | 43.54 | 43.44 | 43.52 | 43.20 | -0.02% | 27,634 |
| Aug 11, 2025 | 43.49 | 43.74 | 43.49 | 43.53 | 43.21 | 0.14% | 51,428 |
| Aug 8, 2025 | 43.48 | 43.51 | 43.44 | 43.47 | 43.15 | -0.23% | 6,484 |
| Aug 7, 2025 | 43.48 | 43.67 | 43.48 | 43.57 | 43.25 | -0.04% | 3,064 |
| Aug 6, 2025 | 43.72 | 43.72 | 43.49 | 43.59 | 43.27 | - | 11,737 |
| Aug 5, 2025 | 43.57 | 43.63 | 43.53 | 43.59 | 43.27 | 0.01% | 4,301 |
| Aug 4, 2025 | 43.72 | 43.72 | 43.54 | 43.59 | 43.26 | 0.22% | 9,105 |
| Aug 1, 2025 | 43.38 | 43.49 | 43.35 | 43.49 | 43.17 | 0.39% | 10,002 |