Get the Stockscreener App
42.88
0.04%
0.0192
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 November 22, 2024, is $42.88.
- 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 7.76% to $42.88 now.
- The 52-week high stock price for IMTB is $44.89, representing a 4.69% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for IMTB is $41.44, indicating a -3.36% decrease from the current share price, occurred on April 16, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $42.98 | $42.87 | $0.1073 | 9,818.0 | +0.04% |
| Nov 21, 2024 | $42.93 | $42.82 | $0.11 | 5,449.0 | +0.09% |
| Nov 20, 2024 | $42.90 | $42.75 | $0.1481 | 6,674.0 | -0.11% |
| Nov 19, 2024 | $42.97 | $42.86 | $0.1085 | 6,951.0 | +0.11% |
| Nov 18, 2024 | $42.84 | $42.69 | $0.152 | 35,504.0 | +0.08% |
| Nov 15, 2024 | $42.80 | $42.61 | $0.1876 | 8,423.0 | +0.02% |
| Nov 14, 2024 | $42.92 | $42.77 | $0.1514 | 170,810.0 | -0.00% |
| Nov 13, 2024 | $42.97 | $42.75 | $0.22 | 18,397.0 | +0.00% |
| Nov 12, 2024 | $42.96 | $42.75 | $0.21 | 9,510.0 | -0.63% |
| Nov 11, 2024 | $43.10 | $43.02 | $0.0799 | 28,336.0 | -0.18% |
| Nov 08, 2024 | $43.30 | $43.11 | $0.1899 | 11,967.0 | +0.08% |
| Nov 07, 2024 | $43.10 | $42.80 | $0.2961 | 448,728.0 | +0.84% |
| Nov 06, 2024 | $43.05 | $42.62 | $0.4313 | 16,414.0 | -0.71% |
| Nov 05, 2024 | $43.04 | $42.80 | $0.241 | 9,809.0 | +0.16% |
| Nov 04, 2024 | $43.01 | $42.90 | $0.11 | 14,225.0 | +0.33% |
| Nov 01, 2024 | $43.09 | $42.77 | $0.32 | 14,677.0 | -0.67% |
| Oct 31, 2024 | $43.23 | $43.03 | $0.199 | 18,363.0 | -0.12% |
| Oct 30, 2024 | $43.37 | $43.17 | $0.1999 | 25,310.0 | -0.21% |
| Oct 29, 2024 | $43.27 | $43.03 | $0.24 | 25,295.0 | +0.21% |
| Oct 28, 2024 | $43.23 | $43.10 | $0.13 | 199,319.0 | -0.24% |
| Oct 25, 2024 | $43.42 | $43.26 | $0.16 | 7,372.0 | -0.19% |
| Oct 24, 2024 | $43.42 | $43.29 | $0.1349 | 6,432.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $43.30 | $42.61 | $0.6872 | 825,510.0 | -0.56% |
| 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% |
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% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):