iShares Core 5-10 Year USD Bond ETF (IMTB)
43.62
-0.42 (-0.96%)
USD |
NYSEARCA |
Mar 27, 16:00
43.65
+0.02 (+0.06%)
After-Hours: 20:00
IMTB Price: 43.62 for March 27, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 27, 2023 | 43.70 | 43.70 | 43.60 | 43.62 | 9197.00 |
| Mar 24, 2023 | 44.25 | 44.25 | 44.00 | 44.05 | 10338.00 |
| Mar 23, 2023 | 43.90 | 44.04 | 43.87 | 44.02 | 19970.00 |
| Mar 22, 2023 | 43.40 | 43.90 | 43.40 | 43.90 | 25149.00 |
| Mar 21, 2023 | 43.46 | 43.52 | 43.37 | 43.44 | 11014.00 |
| Mar 20, 2023 | 43.70 | 43.70 | 43.55 | 43.55 | 4643.00 |
| Mar 17, 2023 | 43.56 | 43.82 | 43.56 | 43.80 | 19681.00 |
| Mar 16, 2023 | 43.75 | 43.82 | 43.40 | 43.43 | 34527.00 |
| Mar 15, 2023 | 43.53 | 43.77 | 43.45 | 43.59 | 51889.00 |
| Mar 14, 2023 | 43.11 | 43.25 | 43.10 | 43.20 | 28341.00 |
| Mar 13, 2023 | 43.38 | 43.70 | 43.35 | 43.40 | 12305.00 |
| Mar 10, 2023 | 43.05 | 43.13 | 42.97 | 43.06 | 26598.00 |
| Mar 09, 2023 | 42.59 | 42.65 | 42.50 | 42.60 | 4717.00 |
| Mar 08, 2023 | 42.60 | 42.60 | 42.40 | 42.42 | 11436.00 |
| Mar 07, 2023 | 42.68 | 42.68 | 42.50 | 42.51 | 12216.00 |
| Mar 06, 2023 | 42.75 | 42.75 | 42.60 | 42.64 | 26059.00 |
| Mar 03, 2023 | 42.50 | 42.75 | 42.50 | 42.70 | 24928.00 |
| Mar 02, 2023 | 42.32 | 42.35 | 42.25 | 42.28 | 14733.00 |
| Mar 01, 2023 | 42.61 | 42.61 | 42.46 | 42.49 | 8749.00 |
| Feb 28, 2023 | 42.75 | 42.90 | 42.75 | 42.89 | 24292.00 |
| Feb 27, 2023 | 42.95 | 42.95 | 42.85 | 42.85 | 13399.00 |
| Feb 24, 2023 | 42.85 | 42.85 | 42.72 | 42.76 | 10379.00 |
| Feb 23, 2023 | 42.90 | 43.00 | 42.88 | 43.00 | 9358.00 |
| Feb 22, 2023 | 42.90 | 42.99 | 42.84 | 42.89 | 18073.00 |
| Feb 21, 2023 | 43.13 | 43.13 | 42.75 | 42.77 | 25724.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
41.02
Minimum
Oct 20 2022
52.72
Maximum
Aug 07 2020
49.02
Average
50.17
Median