iShares Core 10+ Year USD Bond ETF (ILTB)
NYSEARCA: ILTB · Real-Time Price · USD
48.60
+0.10 (0.21%)
At close: Jun 18, 2025, 4:00 PM
48.60
0.00 (0.00%)
After-hours: Jun 18, 2025, 4:10 PM EDT
ILTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 48.64 | 48.77 | 48.64 | 48.74 | - | 0.50% | 6,635 |
| Jun 17, 2025 | 48.39 | 48.56 | 48.28 | 48.50 | 48.50 | 0.69% | 37,715 |
| Jun 16, 2025 | 48.38 | 48.57 | 48.15 | 48.17 | 48.17 | -0.54% | 45,350 |
| Jun 13, 2025 | 48.62 | 48.67 | 48.22 | 48.43 | 48.43 | -0.90% | 20,647 |
| Jun 12, 2025 | 48.71 | 48.88 | 48.62 | 48.87 | 48.87 | 0.93% | 46,712 |
| Jun 11, 2025 | 48.26 | 48.53 | 48.25 | 48.42 | 48.42 | 0.39% | 38,321 |
| Jun 10, 2025 | 48.31 | 48.35 | 48.10 | 48.23 | 48.23 | 0.40% | 35,536 |
| Jun 9, 2025 | 47.84 | 48.11 | 47.84 | 48.04 | 48.04 | 0.27% | 31,908 |
| Jun 6, 2025 | 48.14 | 48.15 | 47.88 | 47.91 | 47.91 | -0.89% | 21,570 |
| Jun 5, 2025 | 48.53 | 48.56 | 48.33 | 48.34 | 48.34 | -0.23% | 26,240 |
| Jun 4, 2025 | 48.20 | 48.57 | 48.13 | 48.45 | 48.45 | 1.28% | 26,913 |
| Jun 3, 2025 | 47.94 | 48.06 | 47.75 | 47.84 | 47.84 | 0.08% | 61,271 |
| Jun 2, 2025 | 47.84 | 47.91 | 47.62 | 47.80 | 47.80 | -1.12% | 184,630 |
| May 30, 2025 | 48.18 | 48.34 | 48.14 | 48.34 | 48.14 | 0.27% | 25,682 |
| May 29, 2025 | 48.09 | 48.22 | 48.01 | 48.21 | 48.01 | 0.75% | 23,507 |
| May 28, 2025 | 47.90 | 47.91 | 47.67 | 47.85 | 47.65 | -0.40% | 22,629 |
| May 27, 2025 | 47.82 | 48.08 | 47.70 | 48.04 | 47.84 | 1.48% | 49,949 |
| May 23, 2025 | 47.48 | 47.48 | 47.29 | 47.34 | 47.14 | 0.11% | 31,018 |
| May 22, 2025 | 46.85 | 47.34 | 46.83 | 47.29 | 47.09 | 0.51% | 55,281 |
| May 21, 2025 | 47.46 | 47.61 | 46.98 | 47.05 | 46.85 | -1.57% | 66,867 |
| May 20, 2025 | 47.82 | 47.90 | 47.76 | 47.80 | 47.60 | -0.56% | 35,357 |
| May 19, 2025 | 47.49 | 48.11 | 47.46 | 48.07 | 47.87 | -0.21% | 69,472 |
| May 16, 2025 | 48.39 | 48.39 | 48.10 | 48.17 | 47.97 | 0.27% | 116,786 |
| May 15, 2025 | 47.75 | 48.08 | 47.71 | 48.04 | 47.84 | 0.90% | 35,680 |
| May 14, 2025 | 47.89 | 47.91 | 47.59 | 47.61 | 47.41 | -0.63% | 23,927 |
| May 13, 2025 | 48.00 | 48.02 | 47.80 | 47.91 | 47.71 | -0.19% | 88,523 |
| May 12, 2025 | 48.07 | 48.25 | 48.00 | 48.00 | 47.80 | -0.35% | 46,984 |
| May 9, 2025 | 48.21 | 48.33 | 48.14 | 48.17 | 47.97 | 0.08% | 31,453 |
| May 8, 2025 | 48.63 | 48.63 | 48.13 | 48.13 | 47.93 | -0.82% | 21,049 |
| May 7, 2025 | 48.54 | 48.66 | 48.48 | 48.53 | 48.32 | 0.37% | 35,022 |
| May 6, 2025 | 48.03 | 48.39 | 47.95 | 48.35 | 48.15 | 0.04% | 36,132 |
| May 5, 2025 | 48.24 | 48.33 | 47.99 | 48.33 | 48.13 | -0.14% | 50,390 |
| May 2, 2025 | 48.45 | 48.54 | 48.32 | 48.40 | 48.20 | -0.58% | 60,198 |
| May 1, 2025 | 49.03 | 49.03 | 48.53 | 48.68 | 48.47 | -1.06% | 204,394 |
| Apr 30, 2025 | 49.26 | 49.40 | 49.14 | 49.20 | 48.79 | -0.69% | 36,669 |
| Apr 29, 2025 | 49.18 | 49.55 | 49.18 | 49.54 | 49.13 | 0.47% | 116,294 |
| Apr 28, 2025 | 49.01 | 49.35 | 48.94 | 49.31 | 48.90 | 0.45% | 75,456 |
| Apr 25, 2025 | 49.05 | 49.18 | 48.96 | 49.09 | 48.68 | 0.70% | 28,511 |
| Apr 24, 2025 | 48.57 | 48.79 | 48.53 | 48.75 | 48.34 | 1.12% | 47,820 |
| Apr 23, 2025 | 48.97 | 49.04 | 48.13 | 48.21 | 47.81 | 0.89% | 50,982 |
| Apr 22, 2025 | 47.93 | 48.01 | 47.76 | 47.78 | 47.39 | 0.67% | 47,845 |
| Apr 21, 2025 | 47.84 | 47.95 | 47.46 | 47.46 | 47.07 | -1.64% | 49,466 |
| Apr 17, 2025 | 48.47 | 48.53 | 48.18 | 48.25 | 47.85 | -0.47% | 61,102 |
| Apr 16, 2025 | 48.30 | 48.58 | 48.19 | 48.48 | 48.08 | 0.33% | 160,340 |
| Apr 15, 2025 | 48.01 | 48.44 | 48.01 | 48.32 | 47.92 | 0.58% | 20,166 |
| Apr 14, 2025 | 48.12 | 48.17 | 47.76 | 48.04 | 47.64 | 0.73% | 50,376 |
| Apr 11, 2025 | 47.23 | 47.76 | 46.62 | 47.69 | 47.30 | 0.36% | 146,562 |
| Apr 10, 2025 | 48.12 | 48.33 | 47.42 | 47.52 | 47.13 | -2.68% | 94,370 |
| Apr 9, 2025 | 47.29 | 48.84 | 46.78 | 48.83 | 48.43 | 1.81% | 157,867 |
| Apr 8, 2025 | 48.87 | 49.05 | 47.86 | 47.96 | 47.56 | -2.28% | 47,658 |