Skip to main content
ishares Core 5-10 Year USD Bond ETF (IMTB)
NYSEARCA: IMTB · Real-Time Price · USD
44.20
-0.07 (-0.16%)
Mar 6, 2026, 4:00 PM EST - Market closed

IMTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202644.1544.3044.1444.2044.20-0.16%15,397
Mar 5, 202644.3144.3144.2244.2744.27-0.29%14,232
Mar 4, 202644.3844.4244.3644.4044.400.09%15,324
Mar 3, 202644.3044.4344.3044.3644.36-0.20%11,851
Mar 2, 202644.4444.4544.3944.4544.45-0.79%17,934
Feb 27, 202644.8044.8344.7844.8144.650.24%13,766
Feb 26, 202644.7144.7244.6544.7044.540.09%13,346
Feb 25, 202644.5444.6944.5444.6644.50-0.04%19,848
Feb 24, 202644.7544.7544.6144.6844.52-0.02%21,849
Feb 23, 202644.3644.7444.3644.6944.530.27%73,375
Feb 20, 202644.6644.6644.5344.5744.41-0.07%15,674
Feb 19, 202644.5144.6044.5144.6044.44-0.01%288,197
Feb 18, 202644.6344.6544.3144.6144.450.01%13,728
Feb 17, 202644.7344.7344.5644.6044.44-0.22%12,765
Feb 13, 202644.5744.7044.5744.7044.540.51%9,979
Feb 12, 202644.3944.5444.3944.4844.320.46%47,151
Feb 11, 202644.3644.3644.2744.2744.11-0.18%16,664
Feb 10, 202644.2544.4344.2544.3544.190.25%26,825
Feb 9, 202644.1844.2544.1844.2444.08-0.01%42,462
Feb 6, 202644.3044.3044.1544.2544.090.02%11,431
Feb 5, 202644.1744.2444.1244.2444.080.44%18,407
Feb 4, 202644.0944.1244.0244.0443.89-0.10%39,469
Feb 3, 202644.1344.1344.0344.0943.93-0.06%86,956
Feb 2, 202644.2144.2144.0444.1143.95-0.36%16,400
Jan 30, 202644.2744.3244.2744.2743.95-0.07%14,289
Jan 29, 202644.3044.3644.2944.3043.98-0.01%14,869
Jan 28, 202644.3044.3144.2344.3143.980.01%10,041
Jan 27, 202644.2644.3444.2644.3043.980.09%15,262
Jan 26, 202644.2444.3344.2344.2643.940.09%11,012
Jan 23, 202644.3944.3944.1844.2243.900.11%16,368
Jan 22, 202644.0744.2444.0744.1743.85-0.05%28,437
Jan 21, 202644.1144.2344.1144.1943.870.32%35,911
Jan 20, 202644.2544.2544.0444.0543.73-0.45%23,734
Jan 16, 202644.3244.3244.2144.2543.93-0.21%23,444
Jan 15, 202644.2044.3944.2044.3444.02-0.14%19,519
Jan 14, 202644.5044.5044.1044.4044.080.16%14,224
Jan 13, 202644.3344.3644.2744.3344.010.02%36,945
Jan 12, 202644.2644.4944.2244.3244.00-0.14%12,354
Jan 9, 202644.1044.4244.1044.3844.060.57%41,870
Jan 8, 202644.1444.2144.1244.1343.81-0.23%13,678
Jan 7, 202644.3444.3444.2144.2343.910.04%17,553
Jan 6, 202644.2544.2544.1144.2143.89-0.06%14,871
Jan 5, 202644.3244.3244.1344.2443.920.18%37,161
Jan 2, 202644.1244.2244.1244.1643.84-0.09%17,667
Dec 31, 202544.2244.2544.1544.2043.88-0.16%8,748
Dec 30, 202544.2444.3044.2044.2743.950.07%21,438
Dec 29, 202544.2444.3044.2444.2443.92-17,705
Dec 26, 202544.3044.3044.1844.2443.920.05%10,708
Dec 24, 202544.1744.2244.1144.2243.900.35%8,942
Dec 23, 202544.0344.1143.9544.0743.75-0.08%9,403
Dec 22, 202544.1344.1344.0644.1043.78-36,582
Dec 19, 202544.1644.1844.1044.1043.78-0.53%15,826
Dec 18, 202544.3644.3744.3044.3443.850.31%11,376
Dec 17, 202544.2044.2644.1944.2043.72-0.11%7,260
Dec 16, 202544.1744.2644.1744.2543.770.20%23,828
Dec 15, 202544.0644.1944.0644.1643.680.18%9,119
Dec 12, 202544.0744.1544.0644.0843.60-0.36%9,999
Dec 11, 202544.2044.3044.1944.2443.760.18%12,836
Dec 10, 202544.0144.2044.0144.1643.680.25%7,069
Dec 9, 202544.3444.3444.0444.0543.57-0.02%13,873
Dec 8, 202544.0944.1544.0044.0643.58-0.20%19,492
Dec 5, 202544.2144.3244.1444.1543.67-0.12%33,717
Dec 4, 202544.3544.3544.1544.2143.72-0.26%23,834
Dec 3, 202544.0244.3344.0244.3243.840.16%18,144
Dec 2, 202544.1944.2544.1544.2543.770.18%37,579
Dec 1, 202544.1844.1944.1544.1743.69-0.74%25,013
Nov 28, 202544.5444.5444.5044.5043.85-0.04%2,085
Nov 26, 202544.4544.5444.4144.5243.870.05%17,288
Nov 25, 202544.3344.5244.3344.5043.850.26%19,056
Nov 24, 202544.3344.4144.3344.3943.740.17%112,178
Nov 21, 202544.0644.3444.0644.3143.670.18%16,296
Nov 20, 202544.1944.2644.1944.2343.590.18%11,402
Nov 19, 202544.1944.2144.0844.1543.510.02%9,136
Nov 18, 202544.1944.2144.0844.1443.500.10%7,935
Nov 17, 202544.2144.2144.0744.1043.46-0.11%14,975
Nov 14, 202544.2444.2444.1344.1543.50-0.01%27,870
Nov 13, 202544.3644.3644.1544.1543.51-0.36%12,040
Nov 12, 202544.3344.5144.3044.3143.67-0.16%27,895
Nov 11, 202544.2644.3844.2644.3843.740.51%12,324
Nov 10, 202544.2344.2344.1244.1643.51-0.11%12,543
Nov 7, 202544.1144.2844.1144.2143.56-0.07%16,403
Nov 6, 202544.3244.3244.1944.2443.600.39%22,507
Nov 5, 202544.1844.1844.0444.0743.43-0.22%16,916
Nov 4, 202544.1944.2544.1444.1643.520.08%26,334
Nov 3, 202544.1244.2144.0944.1343.49-0.46%13,786
Oct 31, 202544.4244.4744.3344.3343.52-0.14%31,175
Oct 30, 202544.4344.4344.3144.3943.58-0.09%38,237
Oct 29, 202544.6744.6944.4344.4343.62-0.56%16,089
Oct 28, 202544.5644.6944.5644.6843.870.13%16,643
Oct 27, 202544.5344.6444.5344.6243.810.08%7,470
Oct 24, 202544.5644.6244.5544.5943.780.09%21,220
Oct 23, 202544.6244.6244.5244.5543.74-0.16%27,134
Oct 22, 202544.5744.6544.5644.6243.800.04%6,850
Oct 21, 202544.6444.6944.5444.6043.790.13%18,294
Oct 20, 202544.6144.6144.4844.5443.730.10%10,996
Oct 17, 202544.5544.5544.4144.5043.69-0.10%19,321
Oct 16, 202544.4644.5844.3644.5443.730.35%12,855
Oct 15, 202544.5144.5144.3544.3843.58-0.05%21,515
Oct 14, 202544.1944.4244.1944.4043.600.15%20,862
Oct 13, 202544.1244.6544.1244.3443.530.25%55,488