Skip to main content
logo
ishares Core 5-10 Year USD Bond ETF (IMTB)
NYSEARCA: IMTB · Real-Time Price · USD
44.80
+0.10 (0.23%)
Feb 27, 2026, 4:00 PM EST - Market closed

IMTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202644.8044.8344.7844.8144.800.24%13,766
Feb 26, 202644.7144.7244.6544.7044.700.09%13,346
Feb 25, 202644.5444.6944.5444.6644.66-0.04%19,848
Feb 24, 202644.7544.7544.6144.6844.68-0.02%21,849
Feb 23, 202644.3644.7444.3644.6944.690.27%73,375
Feb 20, 202644.6644.6644.5344.5744.57-0.07%15,674
Feb 19, 202644.5144.6044.5144.6044.60-0.01%288,197
Feb 18, 202644.6344.6544.3144.6144.610.01%13,728
Feb 17, 202644.7344.7344.5644.6044.60-0.22%12,765
Feb 13, 202644.5744.7044.5744.7044.700.51%9,979
Feb 12, 202644.3944.5444.3944.4844.480.46%47,151
Feb 11, 202644.3644.3644.2744.2744.27-0.18%16,664
Feb 10, 202644.2544.4344.2544.3544.350.25%26,825
Feb 9, 202644.1844.2544.1844.2444.24-0.01%42,462
Feb 6, 202644.3044.3044.1544.2544.250.02%11,431
Feb 5, 202644.1744.2444.1244.2444.240.44%18,407
Feb 4, 202644.0944.1244.0244.0444.04-0.10%39,469
Feb 3, 202644.1344.1344.0344.0944.09-0.06%86,956
Feb 2, 202644.2144.2144.0444.1144.11-0.36%16,400
Jan 30, 202644.2744.3244.2744.2744.11-0.07%14,289
Jan 29, 202644.3044.3644.2944.3044.14-0.01%14,869
Jan 28, 202644.3044.3144.2344.3144.140.01%10,041
Jan 27, 202644.2644.3444.2644.3044.140.09%15,262
Jan 26, 202644.2444.3344.2344.2644.100.09%11,012
Jan 23, 202644.3944.3944.1844.2244.060.11%16,368
Jan 22, 202644.0744.2444.0744.1744.01-0.05%28,437
Jan 21, 202644.1144.2344.1144.1944.030.32%35,911
Jan 20, 202644.2544.2544.0444.0543.89-0.45%23,734
Jan 16, 202644.3244.3244.2144.2544.08-0.21%23,444
Jan 15, 202644.2044.3944.2044.3444.18-0.14%19,519
Jan 14, 202644.5044.5044.1044.4044.230.16%14,224
Jan 13, 202644.3344.3644.2744.3344.170.02%36,945
Jan 12, 202644.2644.4944.2244.3244.16-0.14%12,354
Jan 9, 202644.1044.4244.1044.3844.210.57%41,870
Jan 8, 202644.1444.2144.1244.1343.97-0.23%13,678
Jan 7, 202644.3444.3444.2144.2344.070.04%17,553
Jan 6, 202644.2544.2544.1144.2144.05-0.06%14,871
Jan 5, 202644.3244.3244.1344.2444.080.18%37,161
Jan 2, 202644.1244.2244.1244.1644.00-0.09%17,667
Dec 31, 202544.2244.2544.1544.2044.04-0.16%8,748
Dec 30, 202544.2444.3044.2044.2744.110.07%21,438
Dec 29, 202544.2444.3044.2444.2444.08-17,705
Dec 26, 202544.3044.3044.1844.2444.080.05%10,708
Dec 24, 202544.1744.2244.1144.2244.060.35%8,942
Dec 23, 202544.0344.1143.9544.0743.90-0.08%9,403
Dec 22, 202544.1344.1344.0644.1043.94-36,582
Dec 19, 202544.1644.1844.1044.1043.94-0.53%15,826
Dec 18, 202544.3644.3744.3044.3444.010.31%11,376
Dec 17, 202544.2044.2644.1944.2043.87-0.11%7,260
Dec 16, 202544.1744.2644.1744.2543.920.20%23,828