Get the Stockscreener App
44.53
0.10%
-0.044
Ishares Core 5 10 Year Usd Bond Etf Stock (IMTB) Price History
The historical daily chart and data for Ishares Core 5 10 Year Usd Bond Etf stock (IMTB), show that the latest closing stock price as of September 30, 2024, is $44.53.
- Ishares Core 5 10 Year Usd Bond Etf all-time high stock price is $52.79, occurred on August 10, 2020.
- The lowest Ishares Core 5 10 Year Usd Bond Etf stock price recorded was $39.79 on October 23, 2023. Since then, Ishares Core 5 10 Year Usd Bond Etf's stock price has risen over 11.90% to $44.53 now.
- The 52-week high stock price for IMTB is $44.89, representing a 0.82% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for IMTB is $39.79, indicating a -10.64% decrease from the current share price, occurred on October 23, 2023.
- The closing price of Ishares Core 5 10 Year Usd Bond Etf (IMTB) stock in the beginning of 2023 was $50.13. The stock closed the year at $42.76, a loss of over -14.69% for the year.
The table below shows more information about IMTB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $44.62 | $44.50 | $0.1178 | 15,210.0 | -0.10% |
| Sep 27, 2024 | $44.65 | $44.57 | $0.0757 | 14,269.0 | +0.17% |
| Sep 26, 2024 | $44.51 | $44.40 | $0.1119 | 9,955.0 | -0.02% |
| Sep 25, 2024 | $44.58 | $44.48 | $0.099 | 13,438.0 | -0.26% |
| Sep 24, 2024 | $44.66 | $44.46 | $0.20 | 9,885.0 | +0.16% |
| Sep 23, 2024 | $44.63 | $44.46 | $0.17 | 10,049.0 | -0.16% |
| Sep 20, 2024 | $44.65 | $44.50 | $0.1514 | 15,313.0 | +0.08% |
| Sep 19, 2024 | $44.60 | $44.44 | $0.1631 | 26,997.0 | +0.06% |
| Sep 18, 2024 | $44.74 | $44.50 | $0.24 | 78,923.0 | -0.33% |
| Sep 17, 2024 | $44.81 | $44.68 | $0.1296 | 22,601.0 | -0.21% |
| Sep 16, 2024 | $44.89 | $44.71 | $0.1795 | 25,002.0 | +0.29% |
| Sep 13, 2024 | $44.72 | $44.65 | $0.07 | 30,078.0 | +0.22% |
| Sep 12, 2024 | $44.61 | $44.54 | $0.07 | 17,532.0 | -0.23% |
| Sep 11, 2024 | $44.70 | $44.56 | $0.14 | 5,432.0 | +0.12% |
| Sep 10, 2024 | $44.62 | $44.51 | $0.114 | 8,611.0 | +0.35% |
| Sep 09, 2024 | $44.51 | $44.35 | $0.1599 | 17,645.0 | -0.02% |
| Sep 06, 2024 | $44.60 | $44.34 | $0.265 | 34,681.0 | +0.27% |
| Sep 05, 2024 | $44.43 | $44.28 | $0.1532 | 7,111.0 | +0.21% |
| Sep 04, 2024 | $44.26 | $44.06 | $0.199 | 10,048.0 | +0.41% |
Ishares Core 5 10 Year Usd Bond Etf Stock (IMTB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Core 5 10 Year Usd Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IMTB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Core 5 10 Year Usd Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Core 5 10 Year Usd Bond Etf Stock (IMTB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $44.89 | $44.00 | $0.8895 | 395,316.0 | +0.94% |
| Aug, 2024 | $44.43 | $43.42 | $1.01 | 644,343.0 | +1.52% |
| Jul, 2024 | $43.91 | $42.17 | $1.74 | 254,046.0 | +1.98% |
| Jun, 2024 | $42.96 | $42.19 | $0.77 | 498,690.0 | +0.76% |
| May, 2024 | $42.72 | $41.50 | $1.22 | 663,694.0 | +1.64% |
| Apr, 2024 | $42.61 | $41.44 | $1.17 | 311,192.0 | -3.02% |
| Mar, 2024 | $43.19 | $42.36 | $0.83 | 193,731.0 | +0.72% |
| Feb, 2024 | $43.54 | $42.25 | $1.29 | 250,944.0 | -1.82% |
| Jan, 2024 | $43.51 | $42.80 | $0.71 | 429,434.0 | -0.26% |
Ishares Core 5 10 Year Usd Bond Etf Stock (IMTB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $43.65 | $41.87 | $1.78 | 646,708.0 | +3.33% |
| Nov, 2023 | $42.25 | $40.03 | $2.22 | 1,101,639.0 | +4.65% |
| Oct, 2023 | $41.05 | $39.79 | $1.26 | 794,467.0 | -2.31% |
| Sep, 2023 | $42.35 | $40.90 | $1.45 | 430,918.0 | -3.24% |
| Aug, 2023 | $42.75 | $41.70 | $1.05 | 416,480.0 | -0.86% |
| Jul, 2023 | $43.74 | $42.22 | $1.52 | 598,369.0 | -0.34% |
| Jun, 2023 | $43.35 | $42.83 | $0.5163 | 364,528.0 | -0.52% |
| May, 2023 | $44.10 | $42.74 | $1.36 | 280,781.0 | -1.38% |
| Apr, 2023 | $44.28 | $43.40 | $0.88 | 367,508.0 | +0.23% |
| Mar, 2023 | $44.25 | $42.25 | $2.00 | 396,803.0 | +2.12% |
| Feb, 2023 | $44.65 | $42.73 | $1.92 | 355,714.0 | -2.96% |
| Jan, 2023 | $44.55 | $42.90 | $1.65 | 549,539.0 | +3.37% |
Ishares Core 5 10 Year Usd Bond Etf Stock (IMTB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $44.10 | $42.75 | $1.35 | 744,010.0 | -1.29% |
| Nov, 2022 | $43.52 | $41.26 | $2.26 | 1,793,885.0 | +3.88% |
| Oct, 2022 | $42.84 | $40.87 | $1.97 | 510,713.0 | -1.30% |
| Sep, 2022 | $44.39 | $41.74 | $2.65 | 232,684.0 | -5.03% |
| Aug, 2022 | $46.21 | $44.45 | $1.76 | 231,645.0 | -3.55% |
| Jul, 2022 | $46.14 | $44.40 | $1.74 | 291,676.0 | +3.08% |
| Jun, 2022 | $45.82 | $43.45 | $2.38 | 1,356,940.0 | -2.27% |
| May, 2022 | $46.13 | $44.85 | $1.28 | 401,034.0 | +0.76% |
| Apr, 2022 | $47.21 | $45.25 | $1.96 | 1,290,000.0 | -4.04% |
| Mar, 2022 | $49.03 | $46.85 | $2.18 | 460,058.0 | -2.85% |
| Feb, 2022 | $49.43 | $48.36 | $1.07 | 295,764.0 | -1.34% |
| Jan, 2022 | $50.30 | $49.23 | $1.07 | 197,348.0 | -1.93% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):