iShares Core 5-10 Year USD Bond ETF (IMTB) Historical Stock Data
44.10 ↓0.23 (-0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IMTB is up 0.02% a day on average. There have been 15 days where iShares Core 5-10 Year USD Bond ETF closed green and 15 days where IMTB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 44.16 | 44.10 | ↓$0.06 (-0.14%) | 44.10 | 44.18 | 15.70K |
| 2025-12-18 | 44.36 | 44.34 | ↓$0.02 (-0.06%) | 44.30 | 44.37 | 11.28K |
| 2025-12-17 | 44.20 | 44.20 | ↑$0.00 (0.00%) | 44.19 | 44.26 | 7.22K |
| 2025-12-16 | 44.17 | 44.25 | ↑$0.08 (0.18%) | 44.17 | 44.26 | 23.13K |
| 2025-12-15 | 44.06 | 44.16 | ↑$0.10 (0.23%) | 44.06 | 44.19 | 9.12K |
| 2025-12-12 | 44.07 | 44.08 | ↑$0.01 (0.03%) | 44.06 | 44.15 | 9.81K |
| 2025-12-11 | 44.20 | 44.24 | ↑$0.04 (0.09%) | 44.19 | 44.28 | 12.57K |
| 2025-12-10 | 44.01 | 44.16 | ↑$0.15 (0.34%) | 44.01 | 44.20 | 7.07K |
| 2025-12-09 | 44.34 | 44.05 | ↓$0.29 (-0.65%) | 44.04 | 44.34 | 13.87K |
| 2025-12-08 | 44.09 | 44.06 | ↓$0.03 (-0.07%) | 44.00 | 44.15 | 19.34K |
| 2025-12-05 | 44.21 | 44.15 | ↓$0.06 (-0.14%) | 44.14 | 44.32 | 33.72K |
| 2025-12-04 | 44.35 | 44.21 | ↓$0.15 (-0.33%) | 44.15 | 44.35 | 23.83K |
| 2025-12-03 | 44.02 | 44.32 | ↑$0.30 (0.68%) | 44.02 | 44.33 | 18.14K |
| 2025-12-02 | 44.19 | 44.25 | ↑$0.06 (0.14%) | 44.15 | 44.25 | 37.58K |
| 2025-12-01 | 44.18 | 44.17 | ↓$0.01 (-0.02%) | 44.15 | 44.19 | 25.01K |
| 2025-11-28 | 44.54 | 44.50 | ↓$0.04 (-0.09%) | 44.49 | 44.54 | 2.09K |
| 2025-11-26 | 44.44 | 44.52 | ↑$0.08 (0.17%) | 44.41 | 44.54 | 17.13K |
| 2025-11-25 | 44.33 | 44.50 | ↑$0.17 (0.38%) | 44.33 | 44.52 | 19.06K |
| 2025-11-24 | 44.33 | 44.39 | ↑$0.06 (0.12%) | 44.33 | 44.41 | 112.06K |
| 2025-11-21 | 44.06 | 44.31 | ↑$0.25 (0.57%) | 44.06 | 44.34 | 16.30K |
| 2025-11-20 | 44.19 | 44.23 | ↑$0.04 (0.09%) | 44.19 | 44.26 | 11.08K |
| 2025-11-19 | 44.19 | 44.15 | ↓$0.04 (-0.09%) | 44.08 | 44.21 | 9.03K |
| 2025-11-18 | 44.19 | 44.14 | ↓$0.05 (-0.10%) | 44.08 | 44.21 | 7.93K |
| 2025-11-17 | 44.21 | 44.09 | ↓$0.12 (-0.26%) | 44.07 | 44.21 | 14.98K |
| 2025-11-14 | 44.24 | 44.15 | ↓$0.09 (-0.21%) | 44.14 | 44.24 | 27.85K |
| 2025-11-13 | 44.36 | 44.15 | ↓$0.21 (-0.47%) | 44.15 | 44.36 | 12.04K |
| 2025-11-12 | 44.33 | 44.31 | ↓$0.02 (-0.03%) | 44.30 | 44.51 | 27.84K |
| 2025-11-11 | 44.26 | 44.38 | ↑$0.12 (0.27%) | 44.26 | 44.38 | 12.31K |
| 2025-11-10 | 44.23 | 44.16 | ↓$0.07 (-0.17%) | 44.12 | 44.23 | 12.54K |
| 2025-11-07 | 44.11 | 44.21 | ↑$0.10 (0.22%) | 44.11 | 44.28 | 16.40K |
Create an account or log in to view more rows.
$IMTB Mindset is key
$IMTB LFGGGGGG
$IMTB we all speculate but nobody knows what going to happen.
$IMTB omg lol
$IMTB hold and buy… go green go!!!
$IMTB get over the hump
$IMTB Shorts talk the talk but cant walk the walk
$IMTB called it
$IMTB I love you!
$IMTB Love this stock.
Light taps