iShares Core 10+ Year USD Bond ETF (ILTB)
NYSEARCA: ILTB · Real-Time Price · USD
50.57
+0.09 (0.18%)
Oct 29, 2024, 4:00 PM EDT - Market closed
ILTB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 50.20 | 50.61 | 50.11 | 50.57 | 50.57 | 0.18% | 48,125 |
Oct 28, 2024 | 50.68 | 50.68 | 50.31 | 50.48 | 50.48 | -0.17% | 70,158 |
Oct 25, 2024 | 50.96 | 50.98 | 50.51 | 50.57 | 50.57 | -0.44% | 51,338 |
Oct 24, 2024 | 50.62 | 50.91 | 50.52 | 50.79 | 50.79 | 0.55% | 27,746 |
Oct 23, 2024 | 50.46 | 50.79 | 50.39 | 50.51 | 50.51 | -0.39% | 48,290 |
Oct 22, 2024 | 50.86 | 50.86 | 50.54 | 50.71 | 50.71 | - | 119,496 |
Oct 21, 2024 | 51.08 | 51.11 | 50.60 | 50.71 | 50.71 | -1.48% | 143,160 |
Oct 18, 2024 | 51.61 | 51.69 | 51.47 | 51.47 | 51.47 | -0.02% | 46,822 |
Oct 17, 2024 | 51.69 | 51.73 | 51.44 | 51.48 | 51.48 | -1.11% | 80,228 |
Oct 16, 2024 | 52.12 | 52.22 | 52.05 | 52.06 | 52.06 | 0.25% | 87,931 |
Oct 15, 2024 | 51.73 | 51.96 | 51.72 | 51.93 | 51.93 | 0.93% | 37,032 |
Oct 14, 2024 | 51.14 | 51.46 | 51.14 | 51.45 | 51.45 | 0.03% | 74,066 |
Oct 11, 2024 | 51.29 | 51.59 | 51.29 | 51.44 | 51.44 | -0.13% | 77,358 |
Oct 10, 2024 | 51.44 | 51.56 | 51.22 | 51.50 | 51.50 | -0.31% | 68,484 |
Oct 9, 2024 | 51.68 | 51.83 | 51.53 | 51.66 | 51.66 | -0.37% | 73,717 |
Oct 8, 2024 | 51.61 | 51.89 | 51.59 | 51.85 | 51.85 | 0.33% | 59,340 |
Oct 7, 2024 | 51.90 | 52.01 | 51.68 | 51.68 | 51.68 | -0.90% | 61,224 |
Oct 4, 2024 | 52.11 | 52.27 | 52.02 | 52.15 | 52.15 | -0.72% | 167,533 |
Oct 3, 2024 | 52.88 | 52.92 | 52.52 | 52.53 | 52.53 | -0.94% | 203,696 |
Oct 2, 2024 | 52.86 | 53.09 | 52.72 | 53.03 | 53.03 | -0.53% | 299,800 |
Oct 1, 2024 | 53.42 | 53.56 | 53.19 | 53.31 | 53.31 | 0.08% | 79,303 |
Sep 30, 2024 | 53.41 | 53.43 | 53.10 | 53.27 | 53.07 | -0.28% | 44,898 |
Sep 27, 2024 | 53.30 | 53.45 | 53.17 | 53.42 | 53.22 | 0.68% | 39,705 |
Sep 26, 2024 | 53.16 | 53.18 | 52.86 | 53.06 | 52.87 | 0.11% | 35,588 |
Sep 25, 2024 | 53.21 | 53.25 | 53.00 | 53.00 | 52.81 | -0.79% | 37,998 |
Sep 24, 2024 | 53.11 | 53.51 | 53.05 | 53.42 | 53.22 | 0.13% | 28,896 |
Sep 23, 2024 | 53.26 | 53.64 | 53.19 | 53.35 | 53.15 | -0.24% | 421,710 |
Sep 20, 2024 | 53.41 | 53.60 | 53.32 | 53.48 | 53.28 | -0.07% | 57,870 |
Sep 19, 2024 | 53.42 | 53.62 | 53.27 | 53.52 | 53.32 | -0.15% | 32,191 |
Sep 18, 2024 | 53.83 | 54.13 | 53.55 | 53.60 | 53.40 | -0.87% | 55,637 |
Sep 17, 2024 | 54.25 | 54.32 | 53.98 | 54.07 | 53.87 | -0.13% | 59,573 |
Sep 16, 2024 | 53.82 | 54.21 | 53.76 | 54.14 | 53.94 | 0.65% | 73,819 |
Sep 13, 2024 | 53.69 | 53.86 | 53.61 | 53.79 | 53.59 | 0.50% | 42,491 |
Sep 12, 2024 | 53.58 | 53.65 | 53.40 | 53.52 | 53.32 | -0.21% | 37,770 |
Sep 11, 2024 | 53.51 | 53.78 | 53.49 | 53.63 | 53.43 | 0.09% | 47,517 |
Sep 10, 2024 | 53.33 | 53.68 | 53.29 | 53.58 | 53.38 | 0.47% | 31,548 |
Sep 9, 2024 | 53.13 | 53.47 | 53.07 | 53.33 | 53.13 | -0.04% | 65,735 |
Sep 6, 2024 | 53.20 | 53.65 | 53.08 | 53.35 | 53.15 | 0.24% | 86,005 |
Sep 5, 2024 | 53.06 | 53.27 | 52.87 | 53.22 | 53.03 | 0.66% | 153,916 |
Sep 4, 2024 | 52.40 | 52.97 | 52.40 | 52.87 | 52.68 | 0.86% | 306,981 |
Sep 3, 2024 | 52.39 | 52.62 | 52.26 | 52.42 | 52.23 | 0.40% | 159,824 |
Aug 30, 2024 | 52.56 | 52.67 | 52.12 | 52.21 | 51.82 | -0.46% | 31,909 |
Aug 29, 2024 | 52.46 | 52.58 | 52.29 | 52.45 | 52.06 | -0.32% | 46,601 |
Aug 28, 2024 | 52.76 | 52.79 | 52.59 | 52.62 | 52.23 | -0.32% | 47,769 |
Aug 27, 2024 | 52.52 | 52.81 | 52.33 | 52.79 | 52.40 | -0.09% | 49,473 |
Aug 26, 2024 | 53.07 | 53.18 | 52.83 | 52.84 | 52.45 | -0.25% | 75,796 |
Aug 23, 2024 | 52.76 | 52.98 | 52.65 | 52.97 | 52.57 | 0.74% | 46,123 |
Aug 22, 2024 | 52.75 | 52.79 | 52.35 | 52.58 | 52.19 | -0.79% | 180,235 |
Aug 21, 2024 | 52.85 | 53.15 | 52.71 | 53.00 | 52.60 | 0.34% | 100,186 |
Aug 20, 2024 | 52.69 | 52.87 | 52.64 | 52.82 | 52.43 | 0.51% | 34,106 |
Aug 19, 2024 | 52.35 | 52.65 | 52.35 | 52.55 | 52.16 | 0.37% | 26,121 |
Aug 16, 2024 | 52.27 | 52.38 | 52.17 | 52.36 | 51.97 | 0.40% | 49,871 |
Aug 15, 2024 | 51.95 | 52.21 | 51.79 | 52.15 | 51.76 | -0.61% | 35,173 |
Aug 14, 2024 | 52.29 | 52.58 | 52.25 | 52.47 | 52.08 | 0.58% | 61,103 |
Aug 13, 2024 | 52.01 | 52.17 | 51.90 | 52.17 | 51.78 | 0.97% | 39,738 |
Aug 12, 2024 | 51.48 | 51.78 | 51.39 | 51.67 | 51.28 | 0.12% | 26,688 |
Aug 9, 2024 | 51.68 | 51.68 | 51.48 | 51.61 | 51.22 | 0.92% | 32,103 |
Aug 8, 2024 | 51.07 | 51.19 | 50.93 | 51.14 | 50.76 | -0.15% | 73,713 |
Aug 7, 2024 | 51.43 | 51.63 | 51.12 | 51.22 | 50.83 | -0.61% | 103,692 |
Aug 6, 2024 | 52.15 | 52.19 | 51.53 | 51.53 | 51.14 | -1.21% | 117,669 |
Aug 5, 2024 | 52.56 | 52.67 | 52.01 | 52.16 | 51.77 | -0.23% | 157,257 |
Aug 2, 2024 | 51.85 | 52.33 | 51.82 | 52.28 | 51.89 | 1.87% | 244,044 |
Aug 1, 2024 | 51.27 | 51.52 | 51.12 | 51.32 | 50.94 | 0.25% | 73,152 |
Jul 31, 2024 | 51.10 | 51.19 | 50.89 | 51.19 | 50.61 | 1.03% | 241,875 |
Jul 30, 2024 | 50.80 | 50.80 | 50.52 | 50.67 | 50.09 | 0.08% | 103,286 |
Jul 29, 2024 | 50.71 | 50.71 | 50.47 | 50.63 | 50.05 | 0.26% | 106,866 |
Jul 26, 2024 | 50.41 | 50.50 | 50.31 | 50.50 | 49.93 | 0.88% | 69,458 |
Jul 25, 2024 | 49.99 | 50.20 | 49.96 | 50.06 | 49.49 | 0.60% | 406,849 |
Jul 24, 2024 | 50.35 | 50.35 | 49.76 | 49.76 | 49.19 | -1.01% | 55,016 |
Jul 23, 2024 | 50.40 | 50.48 | 50.21 | 50.27 | 49.70 | -0.04% | 171,979 |
Jul 22, 2024 | 50.64 | 50.65 | 50.19 | 50.29 | 49.72 | -0.28% | 49,023 |
Jul 19, 2024 | 50.46 | 50.53 | 50.35 | 50.43 | 49.86 | -0.40% | 74,034 |
Jul 18, 2024 | 50.77 | 50.96 | 50.63 | 50.63 | 50.05 | -0.69% | 51,441 |
Jul 17, 2024 | 50.81 | 51.07 | 50.52 | 50.98 | 50.40 | -0.04% | 41,312 |
Jul 16, 2024 | 50.67 | 51.00 | 50.64 | 51.00 | 50.42 | 1.07% | 92,323 |
Jul 15, 2024 | 50.61 | 50.66 | 50.43 | 50.46 | 49.89 | -0.75% | 69,108 |
Jul 12, 2024 | 50.77 | 50.90 | 50.70 | 50.84 | 50.26 | 0.28% | 68,042 |
Jul 11, 2024 | 50.75 | 50.91 | 50.68 | 50.70 | 50.12 | 0.86% | 34,293 |
Jul 10, 2024 | 50.15 | 50.33 | 50.13 | 50.27 | 49.70 | 0.32% | 51,070 |
Jul 9, 2024 | 50.19 | 50.20 | 49.96 | 50.11 | 49.54 | -0.38% | 101,613 |
Jul 8, 2024 | 50.28 | 50.40 | 50.21 | 50.30 | 49.73 | 0.16% | 108,197 |
Jul 5, 2024 | 50.11 | 50.31 | 49.97 | 50.22 | 49.65 | 0.64% | 36,227 |
Jul 3, 2024 | 49.60 | 49.97 | 49.58 | 49.90 | 49.33 | 1.28% | 68,446 |
Jul 2, 2024 | 49.31 | 49.35 | 49.08 | 49.27 | 48.71 | 0.78% | 111,243 |
Jul 1, 2024 | 49.22 | 49.24 | 48.89 | 48.89 | 48.33 | -1.65% | 75,053 |
Jun 28, 2024 | 50.48 | 50.79 | 49.71 | 49.71 | 48.95 | -1.31% | 65,798 |
Jun 27, 2024 | 50.47 | 50.51 | 50.33 | 50.37 | 49.60 | 0.30% | 61,798 |
Jun 26, 2024 | 50.29 | 50.37 | 50.22 | 50.22 | 49.45 | -1.24% | 46,498 |
Jun 25, 2024 | 50.74 | 50.86 | 50.65 | 50.85 | 50.07 | 0.24% | 60,410 |
Jun 24, 2024 | 50.73 | 50.77 | 50.60 | 50.73 | 49.95 | 0.18% | 37,086 |
Jun 21, 2024 | 50.75 | 50.81 | 50.53 | 50.64 | 49.86 | 0.10% | 52,797 |
Jun 20, 2024 | 50.45 | 50.68 | 50.43 | 50.59 | 49.82 | -0.61% | 80,056 |
Jun 18, 2024 | 50.67 | 50.96 | 50.63 | 50.90 | 50.12 | 0.63% | 25,026 |
Jun 17, 2024 | 50.45 | 50.59 | 50.34 | 50.58 | 49.81 | -0.65% | 31,146 |
Jun 14, 2024 | 50.88 | 51.02 | 50.81 | 50.91 | 50.13 | 0.41% | 29,098 |
Jun 13, 2024 | 50.59 | 50.83 | 50.39 | 50.70 | 49.92 | 0.82% | 22,933 |
Jun 12, 2024 | 50.48 | 50.74 | 50.25 | 50.29 | 49.52 | 0.76% | 59,572 |
Jun 11, 2024 | 49.58 | 49.93 | 49.55 | 49.91 | 49.15 | 0.73% | 40,600 |
Jun 10, 2024 | 49.49 | 49.59 | 49.43 | 49.55 | 48.79 | -0.18% | 34,777 |
Jun 7, 2024 | 49.84 | 49.91 | 49.64 | 49.64 | 48.88 | -1.45% | 31,738 |