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

NYSEARCA: IMTB · Real-Time Price · USD

43.25

-0.02 (-0.05%)

At close: Jul 10, 2026, 4:00 PM EDT

43.25

0.00 (0.00%)

After-hours: Jul 10, 2026, 8:00 PM EDT

IMTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	43.26	43.32	43.22	43.25	43.25	-0.05%	6,569
Jul 9, 2026	43.27	43.34	43.27	43.27	43.27	0.11%	12,750
Jul 8, 2026	43.26	43.26	43.18	43.22	43.22	-0.19%	13,016
Jul 7, 2026	43.57	43.57	43.29	43.31	43.31	-0.48%	23,817
Jul 6, 2026	43.48	43.52	43.41	43.52	43.52	0.21%	18,284
Jul 2, 2026	43.48	43.49	43.38	43.43	43.43	0.16%	42,231
Jul 1, 2026	43.46	43.46	43.35	43.35	43.35	-0.22%	16,664
Jun 30, 2026	43.80	43.80	43.49	43.61	43.45	-0.61%	229,575
Jun 29, 2026	43.81	43.90	43.79	43.88	43.72	0.11%	16,913
Jun 26, 2026	43.82	43.85	43.82	43.83	43.67	0.08%	14,353
Jun 25, 2026	43.83	43.83	43.78	43.80	43.63	0.15%	13,594
Jun 24, 2026	43.67	43.75	43.67	43.73	43.57	0.51%	12,820
Jun 23, 2026	43.53	43.58	43.51	43.51	43.35	0.21%	9,436
Jun 22, 2026	43.49	43.52	43.42	43.42	43.26	-0.46%	39,409
Jun 18, 2026	43.55	43.69	43.55	43.62	43.46	0.31%	14,675
Jun 17, 2026	43.77	43.77	43.48	43.49	43.32	-0.49%	37,997
Jun 16, 2026	43.61	43.74	43.61	43.70	43.54	0.18%	32,331
Jun 15, 2026	43.64	43.68	43.56	43.62	43.46	-0.29%	20,057
Jun 12, 2026	43.49	43.77	43.47	43.75	43.58	0.34%	47,763
Jun 11, 2026	43.36	43.60	43.33	43.60	43.44	0.60%	18,007
Jun 10, 2026	43.38	43.39	43.30	43.34	43.18	-0.05%	7,581
Jun 9, 2026	43.34	43.36	43.25	43.36	43.20	0.23%	14,446
Jun 8, 2026	43.32	43.35	43.22	43.26	43.10	-0.05%	13,516
Jun 5, 2026	43.25	43.33	43.25	43.28	43.12	-0.39%	37,311
Jun 4, 2026	43.38	43.51	43.38	43.45	43.29	0.16%	20,833
Jun 3, 2026	43.42	43.47	43.38	43.38	43.22	-0.31%	14,814
Jun 2, 2026	43.58	43.58	43.47	43.51	43.35	0.08%	17,945
Jun 1, 2026	43.38	43.50	43.38	43.48	43.32	-0.22%	50,499
May 29, 2026	43.75	43.77	43.66	43.74	43.41	0.05%	13,996
May 28, 2026	43.66	43.72	43.61	43.72	43.39	0.32%	19,243
May 27, 2026	43.49	43.65	43.49	43.58	43.25	0.03%	12,028
May 26, 2026	43.51	43.57	43.46	43.57	43.24	0.38%	12,128
May 22, 2026	43.40	43.43	43.29	43.40	43.07	0.12%	45,297
May 21, 2026	43.10	43.35	43.10	43.35	43.03	0.01%	136,410
May 20, 2026	43.11	43.35	43.06	43.35	43.02	0.69%	53,680
May 19, 2026	43.09	43.11	42.97	43.05	42.73	-0.33%	29,758
May 18, 2026	43.20	43.28	43.11	43.19	42.87	-0.09%	34,701
May 15, 2026	43.27	43.31	43.19	43.23	42.91	-0.71%	19,041
May 14, 2026	43.82	43.82	43.54	43.54	43.21	-0.03%	30,540
May 13, 2026	43.57	43.58	43.49	43.55	43.22	-0.02%	17,148
May 12, 2026	43.59	43.65	43.53	43.56	43.23	-0.35%	12,493
May 11, 2026	43.75	43.76	43.66	43.71	43.38	-0.19%	75,638
May 8, 2026	43.83	43.86	43.75	43.79	43.47	0.17%	36,727
May 7, 2026	43.87	43.88	43.65	43.72	43.39	-0.16%	27,118
May 6, 2026	43.86	43.86	43.69	43.79	43.46	0.53%	18,668
May 5, 2026	43.47	43.64	43.47	43.56	43.23	-0.03%	18,581
May 4, 2026	43.57	43.63	43.44	43.58	43.25	-0.23%	66,845
May 1, 2026	43.67	43.75	43.63	43.68	43.35	0.15%	22,851
Apr 30, 2026	43.80	43.83	43.73	43.77	43.28	0.05%	34,270
Apr 29, 2026	43.98	43.98	43.70	43.75	43.26	-0.35%	32,630