ishares Core 5-10 Year USD Bond ETF (IMTB)
NYSEARCA: IMTB · Real-Time Price · USD
44.25
-0.09 (-0.21%)
Jan 16, 2026, 4:00 PM EST - Market closed
IMTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 44.32 | 44.32 | 44.21 | 44.25 | 44.25 | -0.21% | 23,444 |
| Jan 15, 2026 | 44.20 | 44.39 | 44.20 | 44.34 | 44.34 | -0.14% | 19,519 |
| Jan 14, 2026 | 44.50 | 44.50 | 44.10 | 44.40 | 44.40 | 0.16% | 14,224 |
| Jan 13, 2026 | 44.33 | 44.36 | 44.27 | 44.33 | 44.33 | 0.02% | 36,945 |
| Jan 12, 2026 | 44.26 | 44.49 | 44.22 | 44.32 | 44.32 | -0.14% | 12,354 |
| Jan 9, 2026 | 44.10 | 44.42 | 44.10 | 44.38 | 44.38 | 0.57% | 41,870 |
| Jan 8, 2026 | 44.14 | 44.21 | 44.12 | 44.13 | 44.13 | -0.23% | 13,678 |
| Jan 7, 2026 | 44.34 | 44.34 | 44.21 | 44.23 | 44.23 | 0.04% | 17,553 |
| Jan 6, 2026 | 44.25 | 44.25 | 44.11 | 44.21 | 44.21 | -0.06% | 14,871 |
| Jan 5, 2026 | 44.32 | 44.32 | 44.13 | 44.24 | 44.24 | 0.18% | 37,161 |
| Jan 2, 2026 | 44.12 | 44.22 | 44.12 | 44.16 | 44.16 | -0.09% | 17,667 |
| Dec 31, 2025 | 44.22 | 44.25 | 44.15 | 44.20 | 44.20 | -0.16% | 8,748 |
| Dec 30, 2025 | 44.24 | 44.30 | 44.20 | 44.27 | 44.27 | 0.07% | 21,438 |
| Dec 29, 2025 | 44.24 | 44.30 | 44.24 | 44.24 | 44.24 | - | 17,705 |
| Dec 26, 2025 | 44.30 | 44.30 | 44.18 | 44.24 | 44.24 | 0.05% | 10,708 |
| Dec 24, 2025 | 44.17 | 44.22 | 44.11 | 44.22 | 44.22 | 0.35% | 8,942 |
| Dec 23, 2025 | 44.03 | 44.11 | 43.95 | 44.07 | 44.07 | -0.08% | 9,403 |
| Dec 22, 2025 | 44.13 | 44.13 | 44.06 | 44.10 | 44.10 | - | 36,582 |
| Dec 19, 2025 | 44.16 | 44.18 | 44.10 | 44.10 | 44.10 | -0.53% | 15,826 |
| Dec 18, 2025 | 44.36 | 44.37 | 44.30 | 44.34 | 44.17 | 0.31% | 11,376 |
| Dec 17, 2025 | 44.20 | 44.26 | 44.19 | 44.20 | 44.04 | -0.11% | 7,260 |
| Dec 16, 2025 | 44.17 | 44.26 | 44.17 | 44.25 | 44.09 | 0.20% | 23,828 |
| Dec 15, 2025 | 44.06 | 44.19 | 44.06 | 44.16 | 44.00 | 0.18% | 9,119 |
| Dec 12, 2025 | 44.07 | 44.15 | 44.06 | 44.08 | 43.92 | -0.36% | 9,999 |
| Dec 11, 2025 | 44.20 | 44.30 | 44.19 | 44.24 | 44.08 | 0.18% | 12,836 |
| Dec 10, 2025 | 44.01 | 44.20 | 44.01 | 44.16 | 44.00 | 0.25% | 7,069 |
| Dec 9, 2025 | 44.34 | 44.34 | 44.04 | 44.05 | 43.89 | -0.02% | 13,873 |
| Dec 8, 2025 | 44.09 | 44.15 | 44.00 | 44.06 | 43.90 | -0.20% | 19,492 |
| Dec 5, 2025 | 44.21 | 44.32 | 44.14 | 44.15 | 43.99 | -0.12% | 33,717 |
| Dec 4, 2025 | 44.35 | 44.35 | 44.15 | 44.21 | 44.04 | -0.26% | 23,834 |
| Dec 3, 2025 | 44.02 | 44.33 | 44.02 | 44.32 | 44.16 | 0.16% | 18,144 |
| Dec 2, 2025 | 44.19 | 44.25 | 44.15 | 44.25 | 44.09 | 0.18% | 37,579 |
| Dec 1, 2025 | 44.18 | 44.19 | 44.15 | 44.17 | 44.01 | -0.74% | 25,013 |
| Nov 28, 2025 | 44.54 | 44.54 | 44.50 | 44.50 | 44.17 | -0.04% | 2,085 |
| Nov 26, 2025 | 44.45 | 44.54 | 44.41 | 44.52 | 44.19 | 0.05% | 17,288 |
| Nov 25, 2025 | 44.33 | 44.52 | 44.33 | 44.50 | 44.17 | 0.26% | 19,056 |
| Nov 24, 2025 | 44.33 | 44.41 | 44.33 | 44.39 | 44.06 | 0.17% | 112,178 |
| Nov 21, 2025 | 44.06 | 44.34 | 44.06 | 44.31 | 43.99 | 0.18% | 16,296 |
| Nov 20, 2025 | 44.19 | 44.26 | 44.19 | 44.23 | 43.91 | 0.18% | 11,402 |
| Nov 19, 2025 | 44.19 | 44.21 | 44.08 | 44.15 | 43.83 | 0.02% | 9,136 |
| Nov 18, 2025 | 44.19 | 44.21 | 44.08 | 44.14 | 43.82 | 0.10% | 7,935 |
| Nov 17, 2025 | 44.21 | 44.21 | 44.07 | 44.10 | 43.77 | -0.11% | 14,975 |
| Nov 14, 2025 | 44.24 | 44.24 | 44.13 | 44.15 | 43.82 | -0.01% | 27,870 |
| Nov 13, 2025 | 44.36 | 44.36 | 44.15 | 44.15 | 43.83 | -0.36% | 12,040 |
| Nov 12, 2025 | 44.33 | 44.51 | 44.30 | 44.31 | 43.99 | -0.16% | 27,895 |
| Nov 11, 2025 | 44.26 | 44.38 | 44.26 | 44.38 | 44.06 | 0.51% | 12,324 |
| Nov 10, 2025 | 44.23 | 44.23 | 44.12 | 44.16 | 43.83 | -0.11% | 12,543 |
| Nov 7, 2025 | 44.11 | 44.28 | 44.11 | 44.21 | 43.88 | -0.07% | 16,403 |
| Nov 6, 2025 | 44.32 | 44.32 | 44.19 | 44.24 | 43.91 | 0.39% | 22,507 |
| Nov 5, 2025 | 44.18 | 44.18 | 44.04 | 44.07 | 43.74 | -0.22% | 16,916 |