Skip to main content
ishares Core 5-10 Year USD Bond ETF (IMTB)
NYSEARCA: IMTB · Real-Time Price · USD
44.15
-0.06 (-0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed

IMTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202544.2144.3244.1444.1544.15-0.12%33,717
Dec 4, 202544.3544.3544.1544.2144.21-0.26%23,834
Dec 3, 202544.0244.3344.0244.3244.320.16%18,144
Dec 2, 202544.1944.2544.1544.2544.250.18%37,579
Dec 1, 202544.1844.1944.1544.1744.17-0.74%25,013
Nov 28, 202544.5444.5444.5044.5044.34-0.04%2,085
Nov 26, 202544.4544.5444.4144.5244.360.05%17,288
Nov 25, 202544.3344.5244.3344.5044.340.26%19,056
Nov 24, 202544.3344.4144.3344.3944.220.17%112,178
Nov 21, 202544.0644.3444.0644.3144.150.18%16,296
Nov 20, 202544.1944.2644.1944.2344.070.18%11,402
Nov 19, 202544.1944.2144.0844.1543.990.02%9,136
Nov 18, 202544.1944.2144.0844.1443.980.10%7,935
Nov 17, 202544.2144.2144.0744.1043.93-0.11%14,975
Nov 14, 202544.2444.2444.1344.1543.98-0.01%27,870
Nov 13, 202544.3644.3644.1544.1543.99-0.36%12,040
Nov 12, 202544.3344.5144.3044.3144.15-0.16%27,895
Nov 11, 202544.2644.3844.2644.3844.220.51%12,324
Nov 10, 202544.2344.2344.1244.1643.99-0.11%12,543
Nov 7, 202544.1144.2844.1144.2144.04-0.07%16,403
Nov 6, 202544.3244.3244.1944.2444.080.39%22,507
Nov 5, 202544.1844.1844.0444.0743.90-0.22%16,916
Nov 4, 202544.1944.2544.1444.1644.000.08%26,334
Nov 3, 202544.1244.2144.0944.1343.96-0.46%13,786
Oct 31, 202544.4244.4744.3344.3344.00-0.14%31,175
Oct 30, 202544.4344.4344.3144.3944.06-0.09%38,237
Oct 29, 202544.6744.6944.4344.4344.10-0.56%16,089
Oct 28, 202544.5644.6944.5644.6844.350.13%16,643
Oct 27, 202544.5344.6444.5344.6244.290.08%7,470
Oct 24, 202544.5644.6244.5544.5944.260.09%21,220
Oct 23, 202544.6244.6244.5244.5544.22-0.16%27,134
Oct 22, 202544.5744.6544.5644.6244.290.04%6,850
Oct 21, 202544.6444.6944.5444.6044.270.13%18,294
Oct 20, 202544.6144.6144.4844.5444.210.10%10,996
Oct 17, 202544.5544.5544.4144.5044.17-0.10%19,321
Oct 16, 202544.4644.5844.3644.5444.210.35%12,855
Oct 15, 202544.5144.5144.3544.3844.06-0.05%21,515
Oct 14, 202544.1944.4244.1944.4044.080.15%20,862
Oct 13, 202544.1244.6544.1244.3444.010.25%55,488
Oct 10, 202544.1644.2944.1644.2343.900.36%38,471
Oct 9, 202544.0544.1244.0344.0743.75-0.14%22,264
Oct 8, 202544.1844.1844.0744.1343.80-4,894
Oct 7, 202543.9244.1843.9244.1343.800.14%7,594
Oct 6, 202544.1544.1544.0544.0743.75-0.10%16,631
Oct 3, 202544.2144.2644.1044.1143.79-0.20%91,296
Oct 2, 202544.0944.2444.0944.2043.870.14%16,806
Oct 1, 202544.1044.1444.0544.1443.81-0.15%15,108
Sep 30, 202544.3744.3744.1944.2143.720.02%13,677
Sep 29, 202544.2144.2544.1044.2043.710.20%8,179
Sep 26, 202544.1144.1644.0844.1143.62-0.09%5,690
Sep 25, 202544.1444.1544.0444.1443.66-0.08%10,012
Sep 24, 202544.3244.3244.1744.1843.69-0.23%16,587
Sep 23, 202544.4144.4144.2144.2843.790.29%26,358
Sep 22, 202544.3144.3144.1544.1543.66-0.14%11,145
Sep 19, 202544.3144.3144.2044.2143.73-0.15%22,017
Sep 18, 202544.4044.4044.2344.2843.79-0.31%13,697
Sep 17, 202544.5844.6444.4144.4243.93-0.23%21,828
Sep 16, 202544.6344.6344.4744.5244.030.12%11,910
Sep 15, 202544.2444.4944.2444.4743.980.28%17,811
Sep 12, 202544.4144.4144.2744.3443.85-0.11%5,772
Sep 11, 202544.4044.4744.3644.3943.900.08%11,947
Sep 10, 202544.2544.3744.2344.3643.870.31%20,513
Sep 9, 202544.3044.3144.2244.2243.73-0.19%10,396
Sep 8, 202544.4344.4344.2144.3143.820.28%19,049
Sep 5, 202544.0844.2144.0844.1843.690.54%24,258
Sep 4, 202543.7543.9543.7543.9443.460.41%11,026
Sep 3, 202543.7743.8143.7243.7743.280.32%9,229
Sep 2, 202543.7343.7343.5643.6343.14-0.55%23,003
Aug 29, 202543.7643.8943.7643.8743.22-0.17%8,696
Aug 28, 202543.9243.9443.8443.9443.290.26%10,709
Aug 27, 202543.7643.8543.7043.8343.180.09%10,424
Aug 26, 202543.7443.8043.6743.7843.140.18%8,457
Aug 25, 202543.8743.8743.6543.7143.06-0.06%19,182
Aug 22, 202543.6043.7943.5743.7343.090.47%12,696
Aug 21, 202543.7243.7243.4543.5342.89-0.22%9,618
Aug 20, 202543.7443.7443.5143.6342.980.01%17,992
Aug 19, 202543.5543.6443.5043.6242.980.31%28,917
Aug 18, 202543.6043.6043.4543.4942.84-0.10%7,197
Aug 15, 202543.5643.5743.4743.5342.89-0.05%36,682
Aug 14, 202543.7443.7443.5243.5542.91-0.30%6,818
Aug 13, 202543.6743.6943.6143.6843.040.37%15,505
Aug 12, 202543.4443.5443.4443.5242.88-0.02%27,634
Aug 11, 202543.4943.7443.4943.5342.890.14%51,428
Aug 8, 202543.4843.5143.4443.4742.83-0.23%6,484
Aug 7, 202543.4843.6743.4843.5742.93-0.04%3,064
Aug 6, 202543.7243.7243.4943.5942.95-11,737
Aug 5, 202543.5743.6343.5343.5942.950.01%4,301
Aug 4, 202543.7243.7243.5443.5942.940.22%9,105
Aug 1, 202543.3843.4943.3543.4942.850.39%10,002
Jul 31, 202543.4943.4943.3243.3242.520.06%7,647
Jul 30, 202543.4743.4743.2943.3042.49-0.29%7,482
Jul 29, 202543.3643.4443.3443.4242.610.49%4,667
Jul 28, 202543.2343.2543.1843.2142.41-0.10%4,553
Jul 25, 202543.4443.4443.1743.2642.450.20%9,796
Jul 24, 202543.2143.2243.1743.1742.37-0.16%7,342
Jul 23, 202543.3343.3443.1943.2442.44-0.23%8,302
Jul 22, 202543.4643.4643.3143.3442.530.20%12,377
Jul 21, 202543.4443.4443.2543.2542.450.34%11,775
Jul 18, 202543.0043.1643.0043.1042.300.15%13,154
Jul 17, 202543.2243.2243.0243.0442.24-0.04%4,988