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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.21 | 44.32 | 44.14 | 44.15 | 44.15 | -0.12% | 33,717 |
| Dec 4, 2025 | 44.35 | 44.35 | 44.15 | 44.21 | 44.21 | -0.26% | 23,834 |
| Dec 3, 2025 | 44.02 | 44.33 | 44.02 | 44.32 | 44.32 | 0.16% | 18,144 |
| Dec 2, 2025 | 44.19 | 44.25 | 44.15 | 44.25 | 44.25 | 0.18% | 37,579 |
| Dec 1, 2025 | 44.18 | 44.19 | 44.15 | 44.17 | 44.17 | -0.74% | 25,013 |
| Nov 28, 2025 | 44.54 | 44.54 | 44.50 | 44.50 | 44.34 | -0.04% | 2,085 |
| Nov 26, 2025 | 44.45 | 44.54 | 44.41 | 44.52 | 44.36 | 0.05% | 17,288 |
| Nov 25, 2025 | 44.33 | 44.52 | 44.33 | 44.50 | 44.34 | 0.26% | 19,056 |
| Nov 24, 2025 | 44.33 | 44.41 | 44.33 | 44.39 | 44.22 | 0.17% | 112,178 |
| Nov 21, 2025 | 44.06 | 44.34 | 44.06 | 44.31 | 44.15 | 0.18% | 16,296 |
| Nov 20, 2025 | 44.19 | 44.26 | 44.19 | 44.23 | 44.07 | 0.18% | 11,402 |
| Nov 19, 2025 | 44.19 | 44.21 | 44.08 | 44.15 | 43.99 | 0.02% | 9,136 |
| Nov 18, 2025 | 44.19 | 44.21 | 44.08 | 44.14 | 43.98 | 0.10% | 7,935 |
| Nov 17, 2025 | 44.21 | 44.21 | 44.07 | 44.10 | 43.93 | -0.11% | 14,975 |
| Nov 14, 2025 | 44.24 | 44.24 | 44.13 | 44.15 | 43.98 | -0.01% | 27,870 |
| Nov 13, 2025 | 44.36 | 44.36 | 44.15 | 44.15 | 43.99 | -0.36% | 12,040 |
| Nov 12, 2025 | 44.33 | 44.51 | 44.30 | 44.31 | 44.15 | -0.16% | 27,895 |
| Nov 11, 2025 | 44.26 | 44.38 | 44.26 | 44.38 | 44.22 | 0.51% | 12,324 |
| Nov 10, 2025 | 44.23 | 44.23 | 44.12 | 44.16 | 43.99 | -0.11% | 12,543 |
| Nov 7, 2025 | 44.11 | 44.28 | 44.11 | 44.21 | 44.04 | -0.07% | 16,403 |
| Nov 6, 2025 | 44.32 | 44.32 | 44.19 | 44.24 | 44.08 | 0.39% | 22,507 |
| Nov 5, 2025 | 44.18 | 44.18 | 44.04 | 44.07 | 43.90 | -0.22% | 16,916 |
| Nov 4, 2025 | 44.19 | 44.25 | 44.14 | 44.16 | 44.00 | 0.08% | 26,334 |
| Nov 3, 2025 | 44.12 | 44.21 | 44.09 | 44.13 | 43.96 | -0.46% | 13,786 |
| Oct 31, 2025 | 44.42 | 44.47 | 44.33 | 44.33 | 44.00 | -0.14% | 31,175 |
| Oct 30, 2025 | 44.43 | 44.43 | 44.31 | 44.39 | 44.06 | -0.09% | 38,237 |
| Oct 29, 2025 | 44.67 | 44.69 | 44.43 | 44.43 | 44.10 | -0.56% | 16,089 |
| Oct 28, 2025 | 44.56 | 44.69 | 44.56 | 44.68 | 44.35 | 0.13% | 16,643 |
| Oct 27, 2025 | 44.53 | 44.64 | 44.53 | 44.62 | 44.29 | 0.08% | 7,470 |
| Oct 24, 2025 | 44.56 | 44.62 | 44.55 | 44.59 | 44.26 | 0.09% | 21,220 |
| Oct 23, 2025 | 44.62 | 44.62 | 44.52 | 44.55 | 44.22 | -0.16% | 27,134 |
| Oct 22, 2025 | 44.57 | 44.65 | 44.56 | 44.62 | 44.29 | 0.04% | 6,850 |
| Oct 21, 2025 | 44.64 | 44.69 | 44.54 | 44.60 | 44.27 | 0.13% | 18,294 |
| Oct 20, 2025 | 44.61 | 44.61 | 44.48 | 44.54 | 44.21 | 0.10% | 10,996 |
| Oct 17, 2025 | 44.55 | 44.55 | 44.41 | 44.50 | 44.17 | -0.10% | 19,321 |
| Oct 16, 2025 | 44.46 | 44.58 | 44.36 | 44.54 | 44.21 | 0.35% | 12,855 |
| Oct 15, 2025 | 44.51 | 44.51 | 44.35 | 44.38 | 44.06 | -0.05% | 21,515 |
| Oct 14, 2025 | 44.19 | 44.42 | 44.19 | 44.40 | 44.08 | 0.15% | 20,862 |
| Oct 13, 2025 | 44.12 | 44.65 | 44.12 | 44.34 | 44.01 | 0.25% | 55,488 |
| Oct 10, 2025 | 44.16 | 44.29 | 44.16 | 44.23 | 43.90 | 0.36% | 38,471 |
| Oct 9, 2025 | 44.05 | 44.12 | 44.03 | 44.07 | 43.75 | -0.14% | 22,264 |
| Oct 8, 2025 | 44.18 | 44.18 | 44.07 | 44.13 | 43.80 | - | 4,894 |
| Oct 7, 2025 | 43.92 | 44.18 | 43.92 | 44.13 | 43.80 | 0.14% | 7,594 |
| Oct 6, 2025 | 44.15 | 44.15 | 44.05 | 44.07 | 43.75 | -0.10% | 16,631 |
| Oct 3, 2025 | 44.21 | 44.26 | 44.10 | 44.11 | 43.79 | -0.20% | 91,296 |
| Oct 2, 2025 | 44.09 | 44.24 | 44.09 | 44.20 | 43.87 | 0.14% | 16,806 |
| Oct 1, 2025 | 44.10 | 44.14 | 44.05 | 44.14 | 43.81 | -0.15% | 15,108 |
| Sep 30, 2025 | 44.37 | 44.37 | 44.19 | 44.21 | 43.72 | 0.02% | 13,677 |
| Sep 29, 2025 | 44.21 | 44.25 | 44.10 | 44.20 | 43.71 | 0.20% | 8,179 |
| Sep 26, 2025 | 44.11 | 44.16 | 44.08 | 44.11 | 43.62 | -0.09% | 5,690 |