Get the Stockscreener App
42.09
0.50%
-0.21
After Hours:
42.12
0.03
+0.07%
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 18, 2026, is $42.09.
- 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 5.78% to $42.09 now.
- The 52-week high stock price for IMTB is $44.83, representing a 6.50% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for IMTB is $41.92, indicating a -0.40% decrease from the current share price, occurred on August 03, 2026.
- The closing price of Ishares Core 5 10 Year Usd Bond Etf (IMTB) stock in the beginning of 2025 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 18, 2026 | $42.18 | $42.09 | $0.09 | 35,189.0 | -0.50% |
| Sep 17, 2026 | $42.30 | $42.21 | $0.0929 | 39,200.0 | +0.56% |
| Sep 16, 2026 | $42.25 | $42.05 | $0.196 | 39,497.0 | -0.05% |
| Sep 15, 2026 | $42.12 | $42.06 | $0.06 | 59,348.0 | -0.04% |
| Sep 14, 2026 | $42.22 | $42.03 | $0.19 | 73,160.0 | -0.14% |
| Sep 11, 2026 | $42.30 | $42.15 | $0.155 | 120,753.0 | -0.08% |
| Sep 10, 2026 | $42.35 | $42.20 | $0.151 | 67,117.0 | -0.85% |
| Sep 09, 2026 | $42.68 | $42.52 | $0.16 | 19,553.0 | -0.19% |
| Sep 08, 2026 | $42.72 | $42.55 | $0.1743 | 10,403.0 | -0.18% |
| Sep 04, 2026 | $42.92 | $42.70 | $0.2193 | 34,441.0 | -0.01% |
| Sep 03, 2026 | $42.91 | $42.72 | $0.195 | 15,429.0 | +0.18% |
| Sep 02, 2026 | $42.65 | $42.56 | $0.0894 | 38,704.0 | +0.10% |
| Sep 01, 2026 | $42.82 | $42.59 | $0.2348 | 42,511.0 | -0.69% |
| Aug 31, 2026 | $42.94 | $42.87 | $0.07 | 29,188.0 | -0.12% |
| Aug 28, 2026 | $43.15 | $42.95 | $0.2049 | 7,923.0 | -0.39% |
| Aug 27, 2026 | $43.17 | $43.11 | $0.0599 | 9,186.0 | -0.01% |
| Aug 26, 2026 | $43.15 | $43.09 | $0.0512 | 10,987.0 | -0.29% |
| Aug 25, 2026 | $43.25 | $43.11 | $0.1361 | 9,833.0 | +0.63% |
| Aug 24, 2026 | $43.02 | $42.90 | $0.12 | 57,408.0 | +0.12% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $42.92 | $42.03 | $0.8903 | 630,494.0 | -1.89% |
| Aug, 2026 | $43.25 | $41.92 | $1.33 | 415,632.0 | -0.07% |
| Jul, 2026 | $43.57 | $42.86 | $0.71 | 721,491.0 | -1.56% |
| Jun, 2026 | $43.90 | $43.22 | $0.6874 | 683,825.0 | -0.29% |
| May, 2026 | $43.88 | $42.97 | $0.9136 | 699,942.0 | -0.07% |
| Apr, 2026 | $44.26 | $43.59 | $0.6654 | 458,130.0 | -0.11% |
| Mar, 2026 | $44.45 | $43.33 | $1.12 | 538,487.0 | -2.20% |
| Feb, 2026 | $44.83 | $44.02 | $0.8074 | 788,292.0 | +1.21% |
| Jan, 2026 | $44.50 | $44.04 | $0.46 | 418,614.0 | +0.16% |
Ishares Core 5 10 Year Usd Bond Etf Stock (IMTB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $44.37 | $43.95 | $0.4199 | 373,733.0 | -0.52% |
| Nov, 2025 | $44.54 | $44.04 | $0.50 | 398,969.0 | +0.38% |
| Oct, 2025 | $44.69 | $43.92 | $0.77 | 537,113.0 | +0.28% |
| Sep, 2025 | $44.64 | $43.56 | $1.08 | 313,881.0 | +0.78% |
| Aug, 2025 | $43.94 | $43.35 | $0.59 | 316,593.0 | +1.26% |
| Jul, 2025 | $43.55 | $42.95 | $0.6048 | 217,593.0 | -0.71% |
| Jun, 2025 | $43.67 | $42.61 | $1.06 | 244,901.0 | +1.37% |
| May, 2025 | $43.41 | $42.43 | $0.9799 | 338,776.0 | -0.96% |
| Apr, 2025 | $43.89 | $42.11 | $1.78 | 811,844.0 | +0.14% |
| Mar, 2025 | $43.49 | $42.94 | $0.5538 | 388,054.0 | -0.14% |
| Feb, 2025 | $43.46 | $42.30 | $1.16 | 614,377.0 | +1.83% |
| Jan, 2025 | $42.83 | $41.84 | $0.9907 | 515,996.0 | +0.56% |
Ishares Core 5 10 Year Usd Bond Etf Stock (IMTB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $43.53 | $42.19 | $1.34 | 405,173.0 | -2.12% |
| Nov, 2024 | $43.47 | $42.61 | $0.8572 | 854,141.0 | +0.79% |
| Oct, 2024 | $44.65 | $43.03 | $1.62 | 648,081.0 | -3.16% |
| Sep, 2024 | $44.89 | $44.00 | $0.8895 | 380,106.0 | +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% |
0.36%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):