iShares Core 5-10 Year US... (IMTB)
AMEX: IMTB
· Real-Time Price · USD
44.30
-0.09 (-0.20%)
At close: Sep 12, 2025, 12:53 PM
IMTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 44.40 | 44.47 | 44.36 | 44.39 | 44.39 | 0.09% | 11,943 |
| Sep 10, 2025 | 44.25 | 44.37 | 44.23 | 44.35 | 44.35 | 0.29% | 20,543 |
| Sep 9, 2025 | 44.30 | 44.31 | 44.22 | 44.22 | 44.22 | -0.20% | 10,400 |
| Sep 8, 2025 | 44.43 | 44.43 | 44.21 | 44.31 | 44.31 | 0.29% | 19,049 |
| Sep 5, 2025 | 44.08 | 44.21 | 44.08 | 44.18 | 44.18 | 0.55% | 24,258 |
| Sep 4, 2025 | 43.75 | 43.95 | 43.75 | 43.94 | 43.94 | 0.39% | 11,026 |
| Sep 3, 2025 | 43.77 | 43.81 | 43.72 | 43.77 | 43.77 | 0.32% | 9,229 |
| Sep 2, 2025 | 43.73 | 43.73 | 43.56 | 43.63 | 43.63 | -0.55% | 23,003 |
| Aug 29, 2025 | 43.76 | 43.89 | 43.76 | 43.87 | 43.70 | -0.16% | 8,700 |
| Aug 28, 2025 | 43.92 | 43.94 | 43.84 | 43.94 | 43.77 | 0.25% | 10,709 |
| Aug 27, 2025 | 43.76 | 43.85 | 43.70 | 43.83 | 43.66 | 0.11% | 10,424 |
| Aug 26, 2025 | 43.74 | 43.80 | 43.67 | 43.78 | 43.62 | 0.16% | 8,500 |
| Aug 25, 2025 | 43.87 | 43.87 | 43.65 | 43.71 | 43.54 | -0.05% | 19,200 |
| Aug 22, 2025 | 43.60 | 43.79 | 43.57 | 43.73 | 43.57 | 0.46% | 12,700 |
| Aug 21, 2025 | 43.72 | 43.72 | 43.45 | 43.53 | 43.37 | -0.23% | 9,618 |
| Aug 20, 2025 | 43.74 | 43.74 | 43.51 | 43.63 | 43.46 | 0.02% | 18,000 |
| Aug 19, 2025 | 43.55 | 43.64 | 43.50 | 43.62 | 43.46 | 0.30% | 28,917 |
| Aug 18, 2025 | 43.60 | 43.60 | 43.45 | 43.49 | 43.32 | -0.09% | 7,200 |
| Aug 15, 2025 | 43.56 | 43.57 | 43.47 | 43.53 | 43.37 | -0.05% | 36,700 |
| Aug 14, 2025 | 43.74 | 43.74 | 43.52 | 43.55 | 43.39 | -0.30% | 6,818 |