iShares Core 5-10 Year USD Bond ETF

IMTB
🏛️ usa →
44.11
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 44.11 44.16 44.08 44.11 0.0M
2025-09-25 44.14 44.15 44.04 44.14 0.0M
2025-09-24 44.32 44.32 44.17 44.18 0.0M
2025-09-23 44.41 44.41 44.21 44.28 0.0M
2025-09-22 44.31 44.31 44.15 44.15 0.0M
2025-09-19 44.31 44.31 44.20 44.21 0.0M
2025-09-18 44.40 44.40 44.23 44.28 0.0M
2025-09-17 44.58 44.64 44.41 44.42 0.0M
2025-09-16 44.63 44.63 44.47 44.52 0.0M
2025-09-15 44.24 44.49 44.24 44.47 0.0M
2025-09-12 44.41 44.41 44.27 44.34 0.0M
2025-09-11 44.40 44.47 44.36 44.39 0.0M
2025-09-10 44.25 44.37 44.23 44.36 0.0M
2025-09-09 44.30 44.31 44.22 44.22 0.0M
2025-09-08 44.43 44.43 44.21 44.31 0.0M
2025-09-05 44.08 44.21 44.08 44.18 0.0M
2025-09-04 43.75 43.95 43.75 43.94 0.0M
2025-09-03 43.77 43.81 43.72 43.77 0.0M
2025-09-02 43.73 43.73 43.56 43.63 0.0M
2025-08-29 43.76 43.89 43.76 43.87 0.0M
2025-08-28 43.92 43.94 43.84 43.94 0.0M
2025-08-27 43.76 43.85 43.70 43.83 0.0M
2025-08-26 43.74 43.80 43.67 43.78 0.0M
2025-08-25 43.87 43.87 43.65 43.71 0.0M
2025-08-22 43.60 43.79 43.57 43.73 0.0M
2025-08-21 43.72 43.72 43.45 43.53 0.0M
2025-08-20 43.74 43.74 43.51 43.63 0.0M
2025-08-19 43.55 43.64 43.50 43.62 0.0M
2025-08-18 43.60 43.60 43.45 43.49 0.0M
2025-08-15 43.56 43.57 43.47 43.53 0.0M
2025-08-14 43.74 43.74 43.52 43.55 0.0M
2025-08-13 43.67 43.69 43.61 43.68 0.0M
2025-08-12 43.44 43.54 43.44 43.52 0.0M
2025-08-11 43.49 43.74 43.49 43.53 0.1M
2025-08-08 43.48 43.51 43.44 43.47 0.0M
2025-08-07 43.48 43.67 43.48 43.57 0.0M
2025-08-06 43.72 43.72 43.49 43.59 0.0M
2025-08-05 43.57 43.63 43.53 43.59 0.0M
2025-08-04 43.72 43.72 43.54 43.59 0.0M
2025-08-01 43.38 43.49 43.35 43.49 0.0M
2025-07-31 43.49 43.49 43.32 43.32 0.0M
2025-07-30 43.47 43.47 43.29 43.30 0.0M
2025-07-29 43.36 43.44 43.34 43.42 0.0M
2025-07-28 43.23 43.25 43.18 43.21 0.0M
2025-07-25 43.44 43.44 43.17 43.26 0.0M
2025-07-24 43.21 43.22 43.17 43.17 0.0M
2025-07-23 43.33 43.34 43.19 43.24 0.0M
2025-07-22 43.46 43.46 43.31 43.34 0.0M
2025-07-21 43.44 43.44 43.25 43.25 0.0M
2025-07-18 43.00 43.16 43.00 43.10 0.0M
2025-07-17 43.22 43.22 43.02 43.04 0.0M
2025-07-16 43.01 43.07 43.00 43.06 0.0M
2025-07-15 43.10 43.10 42.95 42.98 0.0M
2025-07-14 43.37 43.37 43.09 43.10 0.0M
2025-07-11 43.46 43.46 43.13 43.14 0.0M
2025-07-10 43.21 43.31 43.21 43.29 0.0M
2025-07-09 43.39 43.39 43.20 43.29 0.0M
2025-07-08 43.36 43.36 43.07 43.11 0.0M
2025-07-07 43.38 43.38 43.12 43.14 0.0M
2025-07-03 43.55 43.55 43.28 43.29 0.0M
2025-07-02 43.39 43.39 43.31 43.37 0.0M
2025-07-01 43.55 43.55 43.40 43.41 0.0M
2025-06-30 43.60 43.63 43.49 43.63 0.0M
2025-06-27 43.67 43.67 43.45 43.45 0.0M
2025-06-26 43.51 43.58 43.46 43.53 0.0M
2025-06-25 43.27 43.48 43.27 43.47 0.0M
2025-06-24 43.27 43.42 43.27 43.42 0.0M
2025-06-23 43.00 43.35 43.00 43.20 0.0M
2025-06-20 43.06 43.17 43.00 43.13 0.0M
2025-06-18 43.27 43.27 43.06 43.10 0.0M
2025-06-17 43.02 43.13 43.01 43.08 0.0M
2025-06-16 43.00 43.04 42.94 42.95 0.0M
2025-06-13 43.06 43.09 42.92 42.99 0.0M
2025-06-12 43.16 43.20 42.88 43.12 0.0M
2025-06-11 42.70 43.02 42.70 43.02 0.0M
2025-06-10 42.72 42.90 42.72 42.87 0.0M
2025-06-09 42.61 42.83 42.61 42.76 0.0M
2025-06-06 42.72 42.85 42.66 42.71 0.0M
2025-06-05 43.22 43.22 42.96 42.96 0.0M
2025-06-04 43.08 43.08 42.95 43.00 0.0M
2025-06-03 42.86 42.90 42.75 42.81 0.0M
2025-06-02 42.97 42.97 42.71 42.79 0.0M
2025-05-30 42.97 43.09 42.82 43.04 0.0M
2025-05-29 42.95 43.04 42.92 42.98 0.0M
2025-05-28 42.99 42.99 42.75 42.80 0.0M
2025-05-27 42.81 42.93 42.76 42.89 0.0M
2025-05-23 42.63 42.77 42.63 42.71 0.0M
2025-05-22 42.45 42.66 42.43 42.63 0.0M
2025-05-21 42.70 42.76 42.50 42.56 0.0M
2025-05-20 42.68 42.87 42.68 42.80 0.0M
2025-05-19 42.87 42.90 42.66 42.90 0.0M
2025-05-16 43.27 43.27 42.86 42.89 0.0M
2025-05-15 42.75 42.86 42.73 42.82 0.0M
2025-05-14 42.54 42.75 42.54 42.67 0.0M
2025-05-13 42.81 42.82 42.67 42.74 0.0M
2025-05-12 42.79 42.89 42.75 42.79 0.0M
2025-05-09 42.99 43.00 42.89 42.91 0.0M
2025-05-08 43.08 43.10 42.89 42.90 0.0M
2025-05-07 43.13 43.16 43.04 43.10 0.1M
2025-05-06 43.01 43.03 42.84 42.99 0.0M
2025-05-05 42.96 42.98 42.81 42.91 0.0M
2025-05-02 43.29 43.29 42.93 42.99 0.0M
2025-05-01 43.41 43.41 43.10 43.15 0.0M
2025-04-30 43.46 43.46 43.34 43.46 0.0M
2025-04-29 43.44 43.46 43.36 43.44 0.0M
2025-04-28 43.28 43.35 43.27 43.35 0.0M
2025-04-25 43.16 43.23 43.12 43.23 0.0M
2025-04-24 42.96 43.07 42.94 43.06 0.0M
2025-04-23 43.02 43.02 42.76 42.81 0.0M
2025-04-22 42.82 42.82 42.67 42.71 0.0M
2025-04-21 42.77 42.86 42.63 42.63 0.0M
2025-04-17 43.05 43.06 42.88 42.91 0.0M
2025-04-16 42.93 43.05 42.87 42.97 0.0M
2025-04-15 42.78 42.99 42.76 42.80 0.0M
2025-04-14 42.72 42.93 42.65 42.78 0.0M
2025-04-11 42.30 42.54 42.11 42.53 0.0M
2025-04-10 42.77 43.36 42.65 42.66 0.3M
2025-04-09 42.13 43.03 42.13 42.96 0.2M
2025-04-08 42.98 43.13 42.85 42.88 0.1M
2025-04-07 43.66 43.66 43.02 43.02 0.1M
2025-04-04 43.89 43.89 43.57 43.57 0.0M
2025-04-03 43.45 43.69 43.45 43.60 0.0M
2025-04-02 43.45 43.45 43.24 43.33 0.0M
2025-04-01 43.30 43.41 43.28 43.39 0.0M
2025-03-31 43.38 43.40 43.25 43.40 0.0M
2025-03-28 43.19 43.32 43.19 43.31 0.0M
2025-03-27 43.07 43.09 42.97 43.09 0.0M
2025-03-26 43.19 43.19 43.06 43.06 0.0M
2025-03-25 43.12 43.21 43.12 43.21 0.0M
2025-03-24 43.36 43.36 43.08 43.14 0.0M
2025-03-21 43.33 43.35 43.24 43.30 0.0M
2025-03-20 43.25 43.41 43.25 43.32 0.0M
2025-03-19 43.18 43.28 43.06 43.28 0.0M
2025-03-18 43.13 43.20 43.04 43.13 0.0M
2025-03-17 42.94 43.21 42.94 43.05 0.0M
2025-03-14 43.12 43.12 43.00 43.01 0.0M
2025-03-13 43.04 43.15 42.94 43.10 0.0M
2025-03-12 43.21 43.21 42.97 42.97 0.0M
2025-03-11 43.04 43.28 43.04 43.10 0.0M
2025-03-10 43.10 43.37 43.10 43.28 0.0M
2025-03-07 43.08 43.27 43.04 43.04 0.0M
2025-03-06 43.24 43.24 43.04 43.13 0.0M
2025-03-05 43.41 43.41 43.11 43.14 0.1M
2025-03-04 43.48 43.50 43.29 43.34 0.0M
2025-03-03 43.49 43.49 43.26 43.40 0.0M
2025-02-28 43.30 43.46 43.30 43.46 0.0M
2025-02-27 43.23 43.32 43.22 43.28 0.0M
2025-02-26 43.17 43.32 43.17 43.31 0.3M
2025-02-25 43.11 43.24 43.11 43.22 0.0M
2025-02-24 42.87 43.05 42.87 43.01 0.0M
2025-02-21 42.73 43.02 42.73 42.98 0.0M
2025-02-20 42.69 42.81 42.69 42.77 0.0M
2025-02-19 42.57 42.71 42.57 42.69 0.0M
2025-02-18 42.70 42.74 42.61 42.61 0.0M
2025-02-14 42.84 42.84 42.72 42.73 0.0M
2025-02-13 42.56 42.66 42.55 42.59 0.0M
2025-02-12 42.34 42.39 42.30 42.36 0.0M
2025-02-11 42.62 42.63 42.54 42.54 0.0M
2025-02-10 42.63 42.77 42.63 42.64 0.0M
2025-02-07 42.70 42.70 42.61 42.61 0.0M
2025-02-06 42.78 42.81 42.75 42.80 0.0M
2025-02-05 42.71 42.86 42.71 42.81 0.0M
2025-02-04 42.50 42.63 42.47 42.59 0.0M
2025-02-03 42.56 42.62 42.49 42.52 0.1M
2025-01-31 42.72 42.83 42.55 42.68 0.0M
2025-01-30 42.73 42.83 42.70 42.79 0.0M
2025-01-29 42.75 42.76 42.58 42.72 0.0M
2025-01-28 42.64 42.70 42.63 42.68 0.0M
2025-01-27 42.59 42.72 42.59 42.70 0.0M
2025-01-24 42.50 42.52 42.41 42.44 0.0M
2025-01-23 42.40 42.47 42.40 42.44 0.0M
2025-01-22 42.60 42.60 42.48 42.51 0.0M
2025-01-21 42.58 42.64 42.51 42.54 0.0M
2025-01-17 42.44 42.55 42.44 42.55 0.1M
2025-01-16 42.35 42.49 42.29 42.41 0.0M
2025-01-15 42.21 42.36 42.21 42.35 0.0M
2025-01-14 41.84 41.95 41.84 41.95 0.0M
2025-01-13 41.96 41.99 41.90 41.91 0.0M
2025-01-10 42.13 42.17 42.03 42.04 0.0M
2025-01-08 42.15 42.28 42.15 42.25 0.0M
2025-01-07 42.33 42.37 42.20 42.27 0.0M
2025-01-06 42.34 42.42 42.34 42.38 0.0M
2025-01-03 42.49 42.58 42.46 42.48 0.0M
2025-01-02 42.43 42.56 42.42 42.51 0.0M