MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IMTB — iShares Core 5-10 Year USD Bond ETF
NYSE ArcaiShares Core 5-10 Year USD Bond ETF
$41.23
-0.13(-0.31%)
- O
- 41.50
- H
- 41.50
- L
- 41.21
- V
- 115.82K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.23
Period Return-3.45%
Period High$44.83
Period Low$41.01
Avg Daily Volume25.3K
Total Trading Days365
IMTB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.50 | $41.50 | $41.21 | $41.23 | $-0.13 | -0.31% | 115,821 | $41.26 | $41.21 $41.50 |
| Oct 1, 2026 | $41.29 | $41.39 | $41.01 | $41.36 | +$0.02 | +0.05% | 203,698 | $41.29 | $41.01 $41.39 |
| Sep 30, 2026 | $41.41 | $41.45 | $41.28 | $41.34 | $-0.08 | -0.19% | 71,174 | $41.35 | $41.28 $41.45 |
| Sep 29, 2026 | $41.36 | $41.42 | $41.29 | $41.42 | $-0.05 | -0.12% | 121,987 | $41.36 | $41.29 $41.42 |
| Sep 28, 2026 | $41.66 | $41.66 | $41.38 | $41.47 | $-0.24 | -0.58% | 114,036 | $41.44 | $41.38 $41.66 |
| Sep 25, 2026 | $41.63 | $41.71 | $41.53 | $41.71 | +$0.13 | +0.32% | 154,116 | $41.68 | $41.53 $41.71 |
| Sep 24, 2026 | $41.88 | $41.89 | $41.58 | $41.58 | $-0.24 | -0.56% | 85,344 | $41.65 | $41.58 $41.89 |
| Sep 23, 2026 | $42.00 | $42.02 | $41.76 | $41.82 | $-0.39 | -0.91% | 22,254 | $41.83 | $41.76 $42.02 |
| Sep 22, 2026 | $42.16 | $42.26 | $42.16 | $42.20 | $-0.01 | -0.02% | 28,035 | $42.21 | $42.16 $42.26 |
| Sep 21, 2026 | $42.18 | $42.23 | $42.12 | $42.21 | +$0.12 | +0.29% | 158,033 | $42.20 | $42.12 $42.23 |
| Sep 18, 2026 | $42.18 | $42.18 | $42.09 | $42.09 | $-0.21 | -0.50% | 35,190 | $42.15 | $42.09 $42.18 |
| Sep 17, 2026 | $42.28 | $42.31 | $42.21 | $42.30 | +$0.24 | +0.56% | 40,122 | $42.26 | $42.21 $42.31 |
| Sep 16, 2026 | $42.19 | $42.25 | $42.05 | $42.06 | $-0.02 | -0.05% | 39,497 | $42.18 | $42.05 $42.25 |
| Sep 15, 2026 | $42.06 | $42.12 | $42.06 | $42.09 | $-0.02 | -0.04% | 59,348 | $42.09 | $42.06 $42.12 |
| Sep 14, 2026 | $42.10 | $42.22 | $42.03 | $42.11 | $-0.06 | -0.14% | 73,161 | $42.15 | $42.03 $42.22 |
| Sep 11, 2026 | $42.18 | $42.31 | $42.15 | $42.16 | $-0.04 | -0.08% | 120,754 | $42.22 | $42.15 $42.31 |
| Sep 10, 2026 | $42.30 | $42.35 | $42.20 | $42.20 | $-0.36 | -0.85% | 67,118 | $42.27 | $42.20 $42.35 |
| Sep 9, 2026 | $42.68 | $42.68 | $42.52 | $42.56 | $-0.08 | -0.19% | 19,554 | $42.55 | $42.52 $42.68 |
| Sep 8, 2026 | $42.55 | $42.72 | $42.55 | $42.64 | $-0.08 | -0.18% | 10,405 | $42.66 | $42.55 $42.72 |
| Sep 4, 2026 | $42.85 | $42.92 | $42.70 | $42.72 | $-0.01 | -0.01% | 34,445 | $42.74 | $42.70 $42.92 |
| Sep 3, 2026 | $42.91 | $42.91 | $42.72 | $42.72 | +$0.08 | +0.18% | 15,430 | $42.75 | $42.72 $42.91 |
| Sep 2, 2026 | $42.61 | $42.65 | $42.56 | $42.64 | +$0.04 | +0.10% | 38,705 | $42.60 | $42.56 $42.65 |
| Sep 1, 2026 | $42.82 | $42.82 | $42.59 | $42.60 | $-0.30 | -0.69% | 42,512 | $42.63 | $42.59 $42.82 |
| Aug 31, 2026 | $42.91 | $42.94 | $42.87 | $42.90 | $-0.05 | -0.12% | 29,190 | $42.90 | $42.87 $42.94 |
| Aug 28, 2026 | $43.15 | $43.15 | $42.95 | $42.95 | $-0.17 | -0.39% | 7,924 | $43.00 | $42.95 $43.15 |
| Aug 27, 2026 | $43.14 | $43.17 | $43.11 | $43.12 | $-0.01 | -0.01% | 9,188 | $43.13 | $43.11 $43.17 |
| Aug 26, 2026 | $43.13 | $43.15 | $43.10 | $43.13 | $-0.13 | -0.29% | 10,987 | $43.12 | $43.10 $43.15 |
| Aug 25, 2026 | $43.11 | $43.25 | $43.11 | $43.25 | +$0.25 | +0.58% | 9,834 | $43.18 | $43.11 $43.25 |
| Aug 24, 2026 | $42.90 | $43.02 | $42.90 | $43.00 | +$0.08 | +0.17% | 57,412 | $43.01 | $42.90 $43.02 |
| Aug 21, 2026 | $42.97 | $42.97 | $42.92 | $42.92 | $-0.06 | -0.13% | 12,380 | $42.94 | $42.92 $42.97 |