iShares Core 5-10 Year USD Bond ETF (IMTB) Historical Stock Data
41.83 ↑0.25 (0.60%)
As of May 2, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, IMTB is down -0.04% a day on average. There have been 14 days where iShares Core 5-10 Year USD Bond ETF closed green and 16 days where IMTB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 41.59 | 41.58 | ↓$0.01 (-0.02%) | 41.50 | 41.71 | 12.07K |
| 2024-04-30 | 41.75 | 41.60 | ↓$0.15 (-0.36%) | 41.60 | 41.83 | 14.82K |
| 2024-04-29 | 41.90 | 41.86 | ↓$0.04 (-0.10%) | 41.78 | 41.90 | 20.22K |
| 2024-04-26 | 41.58 | 41.67 | ↑$0.09 (0.22%) | 41.57 | 41.67 | 36.20K |
| 2024-04-25 | 41.47 | 41.58 | ↑$0.11 (0.28%) | 41.47 | 41.59 | 9.99K |
| 2024-04-24 | 41.80 | 41.67 | ↓$0.13 (-0.31%) | 41.64 | 41.80 | 23.08K |
| 2024-04-23 | 41.65 | 41.85 | ↑$0.20 (0.48%) | 41.65 | 41.93 | 7.12K |
| 2024-04-22 | 41.64 | 41.68 | ↑$0.04 (0.08%) | 41.62 | 41.69 | 15.90K |
| 2024-04-19 | 41.62 | 41.65 | ↑$0.03 (0.07%) | 41.62 | 41.72 | 7.40K |
| 2024-04-18 | 41.89 | 41.60 | ↓$0.29 (-0.69%) | 41.60 | 41.89 | 27.33K |
| 2024-04-17 | 41.86 | 41.78 | ↓$0.08 (-0.19%) | 41.65 | 41.86 | 9.73K |
| 2024-04-16 | 41.64 | 41.47 | ↓$0.17 (-0.41%) | 41.44 | 41.64 | 5.20K |
| 2024-04-15 | 41.59 | 41.64 | ↑$0.05 (0.12%) | 41.57 | 41.79 | 13.51K |
| 2024-04-12 | 41.97 | 41.98 | ↑$0.01 (0.01%) | 41.96 | 42.00 | 14.86K |
| 2024-04-11 | 41.96 | 41.83 | ↓$0.13 (-0.31%) | 41.77 | 41.99 | 8.80K |
| 2024-04-10 | 42.07 | 41.86 | ↓$0.21 (-0.50%) | 41.85 | 42.07 | 8.68K |
| 2024-04-09 | 42.35 | 42.38 | ↑$0.03 (0.07%) | 42.35 | 42.40 | 11.38K |
| 2024-04-08 | 42.30 | 42.28 | ↓$0.02 (-0.06%) | 42.20 | 42.30 | 24.17K |
| 2024-04-05 | 42.37 | 42.33 | ↓$0.04 (-0.11%) | 42.33 | 42.41 | 7.02K |
| 2024-04-04 | 42.50 | 42.55 | ↑$0.05 (0.12%) | 42.48 | 42.55 | 6.06K |
| 2024-04-03 | 42.29 | 42.45 | ↑$0.16 (0.38%) | 42.29 | 42.45 | 16.78K |
| 2024-04-02 | 42.30 | 42.42 | ↑$0.12 (0.28%) | 42.27 | 42.42 | 13.58K |
| 2024-04-01 | 42.59 | 42.44 | ↓$0.15 (-0.35%) | 42.39 | 42.61 | 10.28K |
| 2024-03-28 | 42.92 | 42.90 | ↓$0.02 (-0.06%) | 42.89 | 42.95 | 3.29K |
| 2024-03-27 | 42.86 | 42.93 | ↑$0.06 (0.15%) | 42.86 | 42.96 | 8.12K |
| 2024-03-26 | 42.61 | 42.81 | ↑$0.20 (0.47%) | 42.61 | 42.86 | 11.62K |
| 2024-03-25 | 42.80 | 42.82 | ↑$0.02 (0.04%) | 42.77 | 42.84 | 16.44K |
| 2024-03-22 | 42.90 | 42.86 | ↓$0.04 (-0.09%) | 42.82 | 42.90 | 6.27K |
| 2024-03-21 | 42.80 | 42.73 | ↓$0.07 (-0.18%) | 42.70 | 42.84 | 8.27K |
| 2024-03-20 | 42.77 | 42.69 | ↓$0.08 (-0.19%) | 42.58 | 42.77 | 24.38K |
Create an account or log in to view more rows.
$IMTB Shorts talk the talk but cant walk the walk
$IMTB called it
$IMTB I love you!
$IMTB Love this stock.
Light taps
$IMTB Bull trap
$IMTB let’s gooooo
$IMTB good support.....
$IMTB BOUGHT TODAY!
$IMTB f this stock
$IMTB rubbish