Skip to main content
ishares Core 5-10 Year USD Bond ETF (IMTB)
NYSEARCA: IMTB · Real-Time Price · USD
43.90
-0.04 (-0.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IMTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202643.9243.9443.8843.9043.90-0.09%5,997
Apr 27, 202643.9443.9943.8943.9443.94-0.14%26,232
Apr 24, 202643.8844.0443.8744.0044.000.19%13,656
Apr 23, 202644.0344.0543.8843.9243.92-0.31%10,545
Apr 22, 202643.9144.0943.9144.0544.050.32%13,430
Apr 21, 202644.2644.2643.9143.9143.91-0.54%8,309
Apr 20, 202643.9444.1543.8944.1544.15-0.05%19,349
Apr 17, 202644.1744.2344.1244.1744.170.37%37,389
Apr 16, 202644.0844.0944.0144.0144.01-0.06%21,871
Apr 15, 202644.0144.0343.9744.0344.03-0.09%18,548
Apr 14, 202644.0444.1043.9744.0744.070.36%19,436
Apr 13, 202643.9343.9543.8443.9143.910.02%24,735
Apr 10, 202643.9543.9543.8543.9043.90-0.14%10,611
Apr 9, 202643.9643.9843.8543.9643.960.21%25,671
Apr 8, 202643.9243.9743.8543.8743.870.37%15,467
Apr 7, 202643.8043.8043.6043.7143.710.03%22,842
Apr 6, 202643.6743.7343.6543.7043.70-0.12%68,462
Apr 2, 202643.6743.7843.6743.7543.750.16%14,867
Apr 1, 202643.7243.7443.6443.6843.68-0.32%13,813
Mar 31, 202643.5743.8643.5743.8243.660.34%13,173
Mar 30, 202643.6543.7343.6443.6743.510.60%20,613
Mar 27, 202643.3643.4743.3343.4143.25-0.12%48,110
Mar 26, 202643.7343.7343.4243.4643.30-0.59%24,633
Mar 25, 202643.7343.7443.6843.7243.560.45%9,612
Mar 24, 202643.5243.6343.4943.5343.36-0.37%37,000
Mar 23, 202643.5343.7343.5343.6943.520.33%54,958
Mar 20, 202643.6843.6843.5043.5443.38-0.71%24,994
Mar 19, 202643.7743.9043.7543.8543.69-0.05%23,432
Mar 18, 202643.9644.0443.8743.8743.71-0.45%64,015
Mar 17, 202644.1144.1144.0444.0743.910.33%5,489
Mar 16, 202643.9244.0043.9043.9343.760.45%26,416
Mar 13, 202643.8743.9343.7343.7343.57-0.11%36,156
Mar 12, 202643.9144.0143.7243.7843.62-0.53%27,497
Mar 11, 202644.2044.2444.0144.0243.85-0.42%14,930
Mar 10, 202644.2944.3144.1844.2044.04-0.11%9,828
Mar 9, 202644.1244.3244.0944.2544.090.11%22,894
Mar 6, 202644.1544.3044.1444.2044.04-0.16%15,397
Mar 5, 202644.3144.3144.2244.2744.11-0.29%14,232
Mar 4, 202644.3844.4244.3644.4044.240.09%15,324
Mar 3, 202644.3044.4344.3044.3644.20-0.20%11,851
Mar 2, 202644.4444.4544.3944.4544.29-0.79%17,934
Feb 27, 202644.8044.8344.7844.8144.480.24%13,766
Feb 26, 202644.7144.7244.6544.7044.380.09%13,346
Feb 25, 202644.5444.6944.5444.6644.34-0.04%19,848
Feb 24, 202644.7544.7544.6144.6844.36-0.02%21,849
Feb 23, 202644.3644.7444.3644.6944.370.27%73,375
Feb 20, 202644.6644.6644.5344.5744.25-0.07%15,674
Feb 19, 202644.5144.6044.5144.6044.28-0.01%288,197
Feb 18, 202644.6344.6544.3144.6144.280.01%13,728
Feb 17, 202644.7344.7344.5644.6044.28-0.22%12,765
Feb 13, 202644.5744.7044.5744.7044.380.51%9,979
Feb 12, 202644.3944.5444.3944.4844.150.46%47,151
Feb 11, 202644.3644.3644.2744.2743.95-0.18%16,664
Feb 10, 202644.2544.4344.2544.3544.030.25%26,825
Feb 9, 202644.1844.2544.1844.2443.92-0.01%42,462
Feb 6, 202644.3044.3044.1544.2543.930.02%11,431
Feb 5, 202644.1744.2444.1244.2443.920.44%18,407
Feb 4, 202644.0944.1244.0244.0443.72-0.10%39,469
Feb 3, 202644.1344.1344.0344.0943.77-0.06%86,956
Feb 2, 202644.2144.2144.0444.1143.79-0.36%16,400
Jan 30, 202644.2744.3244.2744.2743.79-0.07%14,289
Jan 29, 202644.3044.3644.2944.3043.82-0.01%14,869
Jan 28, 202644.3044.3144.2344.3143.820.01%10,041
Jan 27, 202644.2644.3444.2644.3043.820.09%15,262
Jan 26, 202644.2444.3344.2344.2643.780.09%11,012
Jan 23, 202644.3944.3944.1844.2243.740.11%16,368
Jan 22, 202644.0744.2444.0744.1743.69-0.05%28,437
Jan 21, 202644.1144.2344.1144.1943.710.32%35,911
Jan 20, 202644.2544.2544.0444.0543.57-0.45%23,734
Jan 16, 202644.3244.3244.2144.2543.76-0.21%23,444
Jan 15, 202644.2044.3944.2044.3443.86-0.14%19,519
Jan 14, 202644.5044.5044.1044.4043.920.16%14,224
Jan 13, 202644.3344.3644.2744.3343.850.02%36,945
Jan 12, 202644.2644.4944.2244.3243.84-0.14%12,354
Jan 9, 202644.1044.4244.1044.3843.900.57%41,870
Jan 8, 202644.1444.2144.1244.1343.65-0.23%13,678
Jan 7, 202644.3444.3444.2144.2343.750.04%17,553
Jan 6, 202644.2544.2544.1144.2143.73-0.06%14,871
Jan 5, 202644.3244.3244.1344.2443.760.18%37,161
Jan 2, 202644.1244.2244.1244.1643.68-0.09%17,667
Dec 31, 202544.2244.2544.1544.2043.72-0.16%8,748
Dec 30, 202544.2444.3044.2044.2743.790.07%21,438
Dec 29, 202544.2444.3044.2444.2443.76-17,705
Dec 26, 202544.3044.3044.1844.2443.760.05%10,708
Dec 24, 202544.1744.2244.1144.2243.740.35%8,942
Dec 23, 202544.0344.1143.9544.0743.59-0.08%9,403
Dec 22, 202544.1344.1344.0644.1043.62-36,582
Dec 19, 202544.1644.1844.1044.1043.62-0.53%15,826
Dec 18, 202544.3644.3744.3044.3443.690.31%11,376
Dec 17, 202544.2044.2644.1944.2043.56-0.11%7,260
Dec 16, 202544.1744.2644.1744.2543.610.20%23,828
Dec 15, 202544.0644.1944.0644.1643.520.18%9,119
Dec 12, 202544.0744.1544.0644.0843.44-0.36%9,999
Dec 11, 202544.2044.3044.1944.2443.600.18%12,836
Dec 10, 202544.0144.2044.0144.1643.520.25%7,069
Dec 9, 202544.3444.3444.0444.0543.41-0.02%13,873
Dec 8, 202544.0944.1544.0044.0643.42-0.20%19,492
Dec 5, 202544.2144.3244.1444.1543.51-0.12%33,717
Dec 4, 202544.3544.3544.1544.2143.56-0.26%23,834
Dec 3, 202544.0244.3344.0244.3243.680.16%18,144