Quantcast

iShares Core 5-10 Year USD Bond ETF Historical Stock Prices

(ETF)
IMTB 
$47.6799
*  
0.0301
0.06%
Get IMTB Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading IMTB now


Community Rating:
View:    IMTB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 47.65 47.6888 47.6127 47.6799 3,118
09/24/2018 47.68 47.6888 47.6127 47.6799 3,118
09/21/2018 47.76 47.76 47.65 47.71 2,507
09/20/2018 47.71 47.82 47.68 47.68 1,766
09/19/2018 47.79 47.79 47.65 47.65 3,153
09/18/2018 47.87 47.87 47.73 47.73 4,683
09/17/2018 47.8899 47.9566 47.8899 47.9566 1,813
09/14/2018 47.86 47.9 47.839 47.885 2,271
09/13/2018 47.97 47.97 47.94 47.94 7,071
09/12/2018 47.91 48 47.8688 47.93 5,015
09/11/2018 47.93 47.93 47.83 47.85 8,317
09/10/2018 47.96 47.96 47.9114 47.96 2,299
09/07/2018 47.99 47.99 47.93 47.93 3,601
09/06/2018 48.05 48.0999 47.9717 48.0999 3,903
09/05/2018 48.0282 48.04 47.9953 48.03 40,886
09/04/2018 48.02 48.11 47.98 48 5,575
08/31/2018 48.09 48.3 48.09 48.2589 11,182
08/30/2018 48.21 48.21 48.21 48.21 840
08/29/2018 48.1309 48.1491 48.1308 48.14 2,166
08/28/2018 48.26 48.27 48.09 48.19 1,698
08/27/2018 48.1121 48.39 48.1105 48.24 4,201
08/24/2018 48.01 48.24 48.01 48.2072 2,684
08/23/2018 48.3 48.3 48.1772 48.185 5,558
08/22/2018 48.28 48.3 48.2278 48.3 4,051
08/21/2018 48.28 48.28 48.24 48.28 4,225
08/20/2018 48 48.26 48 48.25 7,999
08/17/2018 48.2 48.2 48.12 48.13 3,023
08/16/2018 48 48.1 48 48.0557 2,164
08/15/2018 48.16 48.16 47.96 47.96 2,637
08/14/2018 47.9 48.07 47.8604 48.055 9,062
08/13/2018 47.94 48.0007 47.94 47.97 2,217
08/10/2018 48.26 48.26 47.9534 48.0425 6,040
08/09/2018 47.98 48.03 47.81 47.9109 8,060
08/08/2018 47.875 47.9499 47.875 47.9198 2,379
08/07/2018 48.15 48.15 47.8457 47.871 2,726
08/06/2018 47.8 47.9499 47.8 47.9499 4,874
08/03/2018 47.89 47.89 47.79 47.8 5,085
08/02/2018 48.04 48.04 47.7182 47.7286 1,687
08/01/2018 47.684 47.84 47.65 47.7 50,052
07/31/2018 47.86 47.89 47.84 47.86 1,005
07/30/2018 47.7 47.8799 47.7 47.79 6,134
07/27/2018 47.8499 47.8741 47.8499 47.85 1,693
07/26/2018 47.98 47.98 47.85 47.8501 2,443
07/25/2018 47.95 47.95 47.872 47.872 1,377
07/24/2018 47.8008 47.84 47.8008 47.84 276
07/23/2018 48.23 48.23 47.85 47.85 4,328
07/20/2018 47.98 47.98 47.98 47.98 413
07/19/2018 48.19 48.19 47.99 48.09 3,836
07/18/2018 48.37 48.37 47.9 47.974 4,695
07/17/2018 47.98 48.0517 47.96 47.96 4,144
07/16/2018 47.84 47.9648 47.84 47.9648 4,299
07/13/2018 48.04 48.05 48.032 48.04 1,847
07/12/2018 47.9112 47.9899 47.891 47.9899 1,576
07/11/2018 47.8854 47.95 47.8854 47.95 1,258
07/10/2018 48.12 48.12 47.93 47.93 2,623
07/09/2018 48.11 48.11 47.821 47.91 3,525
07/06/2018 47.8037 47.8169 47.8037 47.8169 962
07/05/2018 47.8093 47.8093 47.8093 47.8093 500
07/03/2018 47.71 47.82 47.7 47.755 950
07/02/2018 47.49 47.829 47.49 47.7499 3,272
06/29/2018 47.77 47.84 47.765 47.82 18,569
06/28/2018 47.93 47.93 47.85 47.85 3,714
06/27/2018 48.21 48.21 47.9351 47.9682 2,356
06/26/2018 47.8688 47.8688 47.7616 47.86 2,254
06/25/2018 47.52 47.89 47.52 47.89 880
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IMTB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio