Get the Stockscreener App
44.18
0.54%
0.2374
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 05, 2025, is $44.18.
- 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 11.03% to $44.18 now.
- The 52-week high stock price for IMTB is $44.89, representing a 1.61% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for IMTB is $41.84, indicating a -5.30% decrease from the current share price, occurred on January 14, 2025.
- The closing price of Ishares Core 5 10 Year Usd Bond Etf (IMTB) stock in the beginning of 2024 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 05, 2025 | $44.21 | $44.08 | $0.13 | 24,036.0 | +0.54% |
| Sep 04, 2025 | $43.95 | $43.75 | $0.20 | 11,026.0 | +0.41% |
| Sep 03, 2025 | $43.81 | $43.72 | $0.0896 | 9,229.0 | +0.32% |
| Sep 02, 2025 | $43.73 | $43.56 | $0.1705 | 23,003.0 | -0.55% |
| Aug 29, 2025 | $43.89 | $43.76 | $0.1344 | 8,696.0 | -0.17% |
| Aug 28, 2025 | $43.94 | $43.84 | $0.0999 | 10,709.0 | +0.26% |
| Aug 27, 2025 | $43.85 | $43.70 | $0.146 | 10,424.0 | +0.09% |
| Aug 26, 2025 | $43.80 | $43.67 | $0.13 | 8,457.0 | +0.18% |
| Aug 25, 2025 | $43.87 | $43.65 | $0.2199 | 19,134.0 | -0.06% |
| Aug 22, 2025 | $43.79 | $43.57 | $0.22 | 12,695.0 | +0.46% |
| Aug 21, 2025 | $43.72 | $43.45 | $0.27 | 9,618.0 | -0.22% |
| Aug 20, 2025 | $43.74 | $43.51 | $0.2293 | 17,992.0 | +0.01% |
| Aug 19, 2025 | $43.64 | $43.50 | $0.1398 | 28,917.0 | +0.31% |
| Aug 18, 2025 | $43.60 | $43.45 | $0.1464 | 7,197.0 | -0.10% |
| Aug 15, 2025 | $43.57 | $43.47 | $0.105 | 36,676.0 | -0.05% |
| Aug 14, 2025 | $43.74 | $43.52 | $0.2168 | 6,818.0 | -0.30% |
| Aug 13, 2025 | $43.69 | $43.61 | $0.0799 | 15,505.0 | +0.37% |
| Aug 12, 2025 | $43.54 | $43.44 | $0.1037 | 27,634.0 | -0.02% |
| Aug 11, 2025 | $43.74 | $43.49 | $0.2541 | 51,428.0 | +0.14% |
| Aug 08, 2025 | $43.51 | $43.43 | $0.0739 | 6,484.0 | -0.23% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $44.21 | $43.56 | $0.6505 | 91,330.0 | +0.72% |
| 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% |
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% |
0.32%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):