iShares Core 5-10 Year USD Bond ETF (IMTB)
42.86
+0.04
(+0.09%)
USD |
NYSEARCA |
Nov 21, 16:00
IMTB Price: 42.86 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 42.82 | 42.93 | 42.82 | 42.86 | 5449.00 |
| Nov 20, 2024 | 42.83 | 42.90 | 42.75 | 42.82 | 6674.00 |
| Nov 19, 2024 | 42.92 | 42.97 | 42.86 | 42.87 | 7244.00 |
| Nov 18, 2024 | 42.76 | 42.84 | 42.69 | 42.82 | 35504.00 |
| Nov 15, 2024 | 42.65 | 42.80 | 42.61 | 42.79 | 8423.00 |
| Nov 14, 2024 | 42.88 | 42.92 | 42.77 | 42.78 | 170810.0 |
| Nov 13, 2024 | 42.83 | 42.97 | 42.75 | 42.78 | 18397.00 |
| Nov 12, 2024 | 42.96 | 42.96 | 42.75 | 42.78 | 9510.00 |
| Nov 11, 2024 | 43.06 | 43.10 | 43.02 | 43.05 | 28336.00 |
| Nov 08, 2024 | 43.11 | 43.30 | 43.11 | 43.13 | 11967.00 |
| Nov 07, 2024 | 42.80 | 43.10 | 42.80 | 43.10 | 448728.0 |
| Nov 06, 2024 | 43.05 | 43.05 | 42.62 | 42.74 | 16414.00 |
| Nov 05, 2024 | 42.93 | 43.04 | 42.80 | 43.04 | 9809.00 |
| 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 |
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
47.01
Average
45.54
Median