iShares Core 5-10 Year USD Bond ETF (IMTB)
41.58
-0.09
(-0.22%)
USD |
NYSEARCA |
Apr 25, 16:00
IMTB Price: 41.58 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 41.46 | 41.59 | 41.46 | 41.58 | 9985.00 |
Apr 24, 2024 | 41.80 | 41.80 | 41.64 | 41.67 | 23075.00 |
Apr 23, 2024 | 41.65 | 41.93 | 41.65 | 41.85 | 7124.00 |
Apr 22, 2024 | 41.64 | 41.69 | 41.62 | 41.68 | 15899.00 |
Apr 19, 2024 | 41.62 | 41.72 | 41.62 | 41.65 | 7398.00 |
Apr 18, 2024 | 41.89 | 41.89 | 41.60 | 41.60 | 27331.00 |
Apr 17, 2024 | 41.86 | 41.86 | 41.65 | 41.78 | 9730.00 |
Apr 16, 2024 | 41.64 | 41.64 | 41.44 | 41.47 | 5201.00 |
Apr 15, 2024 | 41.59 | 41.79 | 41.57 | 41.64 | 13510.00 |
Apr 12, 2024 | 41.97 | 42.00 | 41.96 | 41.98 | 14858.00 |
Apr 11, 2024 | 41.96 | 41.99 | 41.77 | 41.83 | 8795.00 |
Apr 10, 2024 | 42.07 | 42.07 | 41.85 | 41.86 | 8677.00 |
Apr 09, 2024 | 42.35 | 42.40 | 42.35 | 42.38 | 11380.00 |
Apr 08, 2024 | 42.30 | 42.30 | 42.20 | 42.28 | 24169.00 |
Apr 05, 2024 | 42.37 | 42.41 | 42.32 | 42.32 | 7017.00 |
Apr 04, 2024 | 42.50 | 42.55 | 42.48 | 42.55 | 6098.00 |
Apr 03, 2024 | 42.29 | 42.45 | 42.29 | 42.45 | 16779.00 |
Apr 02, 2024 | 42.30 | 42.42 | 42.27 | 42.42 | 13577.00 |
Apr 01, 2024 | 42.59 | 42.61 | 42.39 | 42.44 | 10276.00 |
Mar 28, 2024 | 42.92 | 42.95 | 42.88 | 42.90 | 3293.00 |
Mar 27, 2024 | 42.86 | 42.96 | 42.86 | 42.92 | 8117.00 |
Mar 26, 2024 | 42.61 | 42.86 | 42.61 | 42.81 | 11617.00 |
Mar 25, 2024 | 42.80 | 42.84 | 42.77 | 42.82 | 16437.00 |
Mar 22, 2024 | 42.90 | 42.90 | 42.82 | 42.86 | 6265.00 |
Mar 21, 2024 | 42.80 | 42.84 | 42.70 | 42.72 | 8268.00 |
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
47.83
Average
50.16
Median
Jul 05 2019