iShares Core 5-10 Year USD Bond ETF (IMTB)
43.14
+0.10
(+0.23%)
USD |
NYSEARCA |
Jul 26, 16:00
43.14
0.00 (0.00%)
After-Hours: 20:00
IMTB Price: 43.14 for July 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 25, 2024 | 42.99 | 43.04 | 42.96 | 43.04 | 7144.00 |
Jul 24, 2024 | 43.09 | 43.09 | 42.92 | 42.95 | 17895.00 |
Jul 23, 2024 | 42.98 | 43.14 | 42.98 | 43.09 | 9446.00 |
Jul 22, 2024 | 42.97 | 43.00 | 42.92 | 42.97 | 5932.00 |
Jul 19, 2024 | 43.90 | 43.90 | 42.97 | 42.99 | 18598.00 |
Jul 18, 2024 | 43.10 | 43.20 | 43.10 | 43.13 | 5159.00 |
Jul 17, 2024 | 43.15 | 43.29 | 43.12 | 43.23 | 6527.00 |
Jul 16, 2024 | 43.06 | 43.18 | 43.04 | 43.12 | 14300.00 |
Jul 15, 2024 | 43.04 | 43.06 | 43.01 | 43.05 | 4092.00 |
Jul 12, 2024 | 43.09 | 43.14 | 43.06 | 43.06 | 15955.00 |
Jul 11, 2024 | 43.05 | 43.14 | 43.05 | 43.08 | 7617.00 |
Jul 10, 2024 | 42.77 | 42.88 | 42.75 | 42.83 | 7806.00 |
Jul 09, 2024 | 42.79 | 42.82 | 42.68 | 42.80 | 16448.00 |
Jul 08, 2024 | 42.75 | 42.85 | 42.70 | 42.80 | 9916.00 |
Jul 05, 2024 | 42.66 | 42.84 | 42.65 | 42.82 | 14742.00 |
Jul 03, 2024 | 42.40 | 42.62 | 42.40 | 42.51 | 8574.00 |
Jul 02, 2024 | 42.35 | 42.35 | 42.25 | 42.29 | 18497.00 |
Jul 01, 2024 | 42.26 | 42.33 | 42.17 | 42.23 | 9651.00 |
Jun 28, 2024 | 42.89 | 42.90 | 42.60 | 42.60 | 12915.00 |
Jun 27, 2024 | 42.73 | 42.82 | 42.73 | 42.82 | 6672.00 |
Jun 26, 2024 | 42.73 | 42.75 | 42.63 | 42.74 | 17145.00 |
Jun 25, 2024 | 42.85 | 42.85 | 42.76 | 42.85 | 4779.00 |
Jun 24, 2024 | 42.62 | 42.93 | 42.62 | 42.92 | 4694.00 |
Jun 21, 2024 | 42.90 | 42.94 | 42.75 | 42.77 | 28915.00 |
Jun 20, 2024 | 42.75 | 42.96 | 42.75 | 42.88 | 31108.00 |
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
47.46
Average
49.36
Median