iShares Core 5-10 Year USD Bond ETF (IMTB) Historical Stock Data
41.66 ↑0.05 (0.13%)
As of April 18, 2024, 10:14am EST.
Historical Data
In the past 30 trading days, IMTB is down -0.08% a day on average. There have been 13 days where iShares Core 5-10 Year USD Bond ETF closed green and 17 days where IMTB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 42.50 | 42.55 | ↑$0.05 (0.12%) | 42.46 | 42.55 | 9.54K |
| 2024-03-18 | 42.38 | 42.41 | ↑$0.02 (0.06%) | 42.38 | 42.50 | 6.78K |
| 2024-03-15 | 42.47 | 42.48 | ↑$0.01 (0.01%) | 42.45 | 42.48 | 3.16K |
| 2024-03-14 | 42.60 | 42.50 | ↓$0.10 (-0.23%) | 42.49 | 42.65 | 15.03K |
| 2024-03-13 | 42.84 | 42.83 | ↓$0.02 (-0.04%) | 42.80 | 42.85 | 6.88K |
| 2024-03-12 | 42.96 | 42.86 | ↓$0.10 (-0.23%) | 42.85 | 42.96 | 6.86K |
| 2024-03-11 | 43.05 | 42.97 | ↓$0.08 (-0.19%) | 42.94 | 43.05 | 16.48K |
| 2024-03-08 | 43.04 | 43.06 | ↑$0.02 (0.05%) | 43.02 | 43.10 | 5K |
| 2024-03-07 | 43.19 | 42.96 | ↓$0.23 (-0.53%) | 42.91 | 43.19 | 12.19K |
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