Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Core 5- (IMTB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 43.27 43.27 43.27 43.25 100
9th Jul 2026 (Thu) 43.31 43.31 43.27 43.27 419
8th Jul 2026 (Wed) 43.26 43.26 43.19 43.2238 0
7th Jul 2026 (Tue) 43.43 43.43 43.37 43.3063 412
6th Jul 2026 (Mon) 43.46 43.46 43.46 43.5153 100
3rd Jul 2026 (Fri) 43.45 43.45 43.425 43.425 0
2nd Jul 2026 (Thu) 43.45 43.47 43.39 43.425 100
1st Jul 2026 (Wed) 43.46 43.46 43.35 43.354 0
30th Jun 2026 (Tue) 43.73 43.73 43.52 43.6117 13,838
29th Jun 2026 (Mon) 43.81 43.88 43.79 43.88 1,218
26th Jun 2026 (Fri) 43.82 43.84 43.82 43.83 175
25th Jun 2026 (Thu) 43.82 43.82 43.79 43.795 550
24th Jun 2026 (Wed) 43.67 43.73 43.67 43.73 1,600
23rd Jun 2026 (Tue) 43.53 43.53 43.51 43.51 100
22nd Jun 2026 (Mon) 43.48 43.49 43.42 43.42 2,108
19th Jun 2026 (Fri) 43.62 43.62 43.62 43.62 29
18th Jun 2026 (Thu) 43.62 43.62 43.62 43.62 29
17th Jun 2026 (Wed) 43.71 43.72 43.485 43.485 1,007
16th Jun 2026 (Tue) 43.64 43.74 43.64 43.70 3,531
15th Jun 2026 (Mon) 43.67 43.67 43.57 43.62 116
12th Jun 2026 (Fri) 43.56 43.58 43.56 43.7464 1,451
11th Jun 2026 (Thu) 43.55 43.55 43.54 43.60 0
10th Jun 2026 (Wed) 43.39 43.39 43.34 43.34 300
9th Jun 2026 (Tue) 43.27 43.36 43.27 43.36 223
8th Jun 2026 (Mon) 43.29 43.29 43.25 43.26 800
5th Jun 2026 (Fri) 43.27 43.30 43.26 43.28 230
4th Jun 2026 (Thu) 43.41 43.45 43.41 43.45 7
3rd Jun 2026 (Wed) 43.41 43.41 43.38 43.38 0
2nd Jun 2026 (Tue) 43.41 43.5133 43.41 43.5133 0
1st Jun 2026 (Mon) 43.41 43.48 43.391 43.48 2,100
29th May 2026 (Fri) 43.76 43.76 43.74 43.74 400
28th May 2026 (Thu) 43.699 43.70 43.699 43.72 216
27th May 2026 (Wed) 43.649 43.649 43.649 43.5786 110
26th May 2026 (Tue) 43.51 43.53 43.51 43.565 2,081
25th May 2026 (Mon) 43.41 43.41 43.33 43.40 34
22nd May 2026 (Fri) 43.41 43.41 43.33 43.40 34
21st May 2026 (Thu) 43.22 43.35 43.22 43.35 200
20th May 2026 (Wed) 43.08 43.33 43.08 43.347 1,074
19th May 2026 (Tue) 43.08 43.08 43.02 43.05 312
18th May 2026 (Mon) 43.22 43.22 43.22 43.1905 601
15th May 2026 (Fri) 43.31 43.31 43.22 43.23 801
14th May 2026 (Thu) 43.55 43.55 43.55 43.5379 333
13th May 2026 (Wed) 43.555 43.555 43.55 43.55 0
12th May 2026 (Tue) 43.555 43.65 43.555 43.558 655
11th May 2026 (Mon) 43.76 43.76 43.66 43.7095 2,000
FTSE 100 Latest
Value10,497.29
Change24.84