iShares Core 5-10 Year USD Bond ETF (IMTB)
42.97
+0.14
(+0.33%)
USD |
NYSEARCA |
Nov 04, 16:00
42.90
-0.07
(-0.16%)
After-Hours: 20:00
IMTB Price: 42.97 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 43.00 | 43.01 | 42.90 | 42.97 | 14225.00 |
| Nov 01, 2024 | 43.09 | 43.09 | 42.77 | 42.83 | 14677.00 |
| Oct 31, 2024 | 43.08 | 43.23 | 43.03 | 43.12 | 18364.00 |
| Oct 30, 2024 | 43.18 | 43.37 | 43.17 | 43.17 | 25310.00 |
| Oct 29, 2024 | 43.05 | 43.27 | 43.03 | 43.26 | 25295.00 |
| Oct 28, 2024 | 43.23 | 43.23 | 43.10 | 43.17 | 199319.0 |
| Oct 25, 2024 | 43.38 | 43.42 | 43.26 | 43.27 | 7372.00 |
| Oct 24, 2024 | 43.33 | 43.42 | 43.29 | 43.36 | 6432.00 |
| Oct 23, 2024 | 43.30 | 43.33 | 43.19 | 43.25 | 25618.00 |
| Oct 22, 2024 | 43.39 | 43.52 | 43.36 | 43.39 | 11246.00 |
| Oct 21, 2024 | 43.50 | 43.56 | 43.43 | 43.43 | 14875.00 |
| Oct 18, 2024 | 43.69 | 43.77 | 43.69 | 43.73 | 4544.00 |
| Oct 17, 2024 | 43.78 | 43.78 | 43.68 | 43.68 | 4287.00 |
| Oct 16, 2024 | 43.81 | 43.91 | 43.81 | 43.88 | 12321.00 |
| Oct 15, 2024 | 43.66 | 43.85 | 43.66 | 43.84 | 6668.00 |
| Oct 14, 2024 | 43.60 | 43.67 | 43.58 | 43.64 | 4615.00 |
| Oct 11, 2024 | 43.61 | 43.72 | 43.61 | 43.71 | 6557.00 |
| Oct 10, 2024 | 43.66 | 43.67 | 43.56 | 43.67 | 190982.0 |
| Oct 09, 2024 | 43.79 | 43.79 | 43.64 | 43.70 | 11136.00 |
| Oct 08, 2024 | 43.70 | 43.78 | 43.68 | 43.77 | 9076.00 |
| Oct 07, 2024 | 43.72 | 43.75 | 43.69 | 43.70 | 10650.00 |
| Oct 04, 2024 | 43.89 | 43.95 | 43.83 | 43.92 | 12957.00 |
| Oct 03, 2024 | 44.23 | 44.28 | 44.00 | 44.20 | 15606.00 |
| Oct 02, 2024 | 44.35 | 44.44 | 44.31 | 44.40 | 16691.00 |
| Oct 01, 2024 | 44.65 | 44.65 | 44.38 | 44.45 | 8161.00 |
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
39.92
Minimum
Oct 19 2023
52.72
Maximum
Aug 07 2020
47.08
Average
45.78
Median
Apr 27 2022