iShares Core 10+ Year USD Bond ETF (ILTB)
NYSEARCA: ILTB · Real-Time Price · USD
48.87
+0.25 (0.51%)
Jul 25, 2025, 4:00 PM - Market closed
ILTB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 48.59 | 48.87 | 48.54 | 48.87 | 48.87 | 0.51% | 31,729 |
Jul 24, 2025 | 48.45 | 48.74 | 48.45 | 48.62 | 48.62 | -0.14% | 18,744 |
Jul 23, 2025 | 48.64 | 48.73 | 48.57 | 48.69 | 48.69 | -0.27% | 30,331 |
Jul 22, 2025 | 48.60 | 48.89 | 48.60 | 48.82 | 48.82 | 0.51% | 106,273 |
Jul 21, 2025 | 48.72 | 48.81 | 48.57 | 48.57 | 48.57 | 0.58% | 66,487 |
Jul 18, 2025 | 48.32 | 48.32 | 48.23 | 48.29 | 48.29 | 0.19% | 21,478 |
Jul 17, 2025 | 48.15 | 48.28 | 48.09 | 48.20 | 48.20 | 0.20% | 317,115 |
Jul 16, 2025 | 48.19 | 48.35 | 47.79 | 48.10 | 48.10 | 0.09% | 29,077 |
Jul 15, 2025 | 48.38 | 48.43 | 48.01 | 48.06 | 48.06 | -0.62% | 42,712 |
Jul 14, 2025 | 48.31 | 48.45 | 48.19 | 48.36 | 48.36 | -0.06% | 47,514 |
Jul 11, 2025 | 48.56 | 48.58 | 48.34 | 48.39 | 48.39 | -1.12% | 43,010 |
Jul 10, 2025 | 48.87 | 48.98 | 48.71 | 48.94 | 48.94 | 0.12% | 23,663 |
Jul 9, 2025 | 48.60 | 48.90 | 48.59 | 48.88 | 48.88 | 0.83% | 39,815 |
Jul 8, 2025 | 48.35 | 48.49 | 48.30 | 48.48 | 48.48 | -0.23% | 35,862 |
Jul 7, 2025 | 48.83 | 48.83 | 48.48 | 48.59 | 48.59 | -0.96% | 59,622 |
Jul 3, 2025 | 49.05 | 49.19 | 48.96 | 49.06 | 49.06 | -0.28% | 28,030 |
Jul 2, 2025 | 48.97 | 49.20 | 48.96 | 49.20 | 49.20 | -0.36% | 50,887 |
Jul 1, 2025 | 49.33 | 49.40 | 49.18 | 49.38 | 49.38 | -0.08% | 34,442 |
Jun 30, 2025 | 49.28 | 49.52 | 49.18 | 49.42 | 49.22 | 0.75% | 58,017 |
Jun 27, 2025 | 49.04 | 49.30 | 48.92 | 49.05 | 48.85 | -0.34% | 42,394 |
Jun 26, 2025 | 49.03 | 49.22 | 48.88 | 49.22 | 49.01 | 0.54% | 42,973 |
Jun 25, 2025 | 48.90 | 48.96 | 48.78 | 48.95 | 48.75 | -0.16% | 44,652 |
Jun 24, 2025 | 48.60 | 49.10 | 48.60 | 49.03 | 48.83 | 0.75% | 71,398 |
Jun 23, 2025 | 48.65 | 48.90 | 48.65 | 48.66 | 48.46 | 0.22% | 31,744 |
Jun 20, 2025 | 48.40 | 48.69 | 48.32 | 48.55 | 48.35 | -0.10% | 35,436 |
Jun 18, 2025 | 48.64 | 48.77 | 48.44 | 48.60 | 48.40 | 0.21% | 26,921 |
Jun 17, 2025 | 48.39 | 48.56 | 48.28 | 48.50 | 48.30 | 0.69% | 37,715 |
Jun 16, 2025 | 48.38 | 48.57 | 48.15 | 48.17 | 47.97 | -0.54% | 45,350 |
Jun 13, 2025 | 48.62 | 48.67 | 48.22 | 48.43 | 48.23 | -0.90% | 20,647 |
Jun 12, 2025 | 48.71 | 48.88 | 48.62 | 48.87 | 48.67 | 0.93% | 46,712 |
Jun 11, 2025 | 48.26 | 48.53 | 48.25 | 48.42 | 48.22 | 0.39% | 38,321 |
Jun 10, 2025 | 48.31 | 48.35 | 48.10 | 48.23 | 48.03 | 0.40% | 35,536 |
Jun 9, 2025 | 47.84 | 48.11 | 47.84 | 48.04 | 47.84 | 0.27% | 31,908 |
Jun 6, 2025 | 48.14 | 48.15 | 47.88 | 47.91 | 47.71 | -0.89% | 21,570 |
Jun 5, 2025 | 48.53 | 48.56 | 48.33 | 48.34 | 48.14 | -0.23% | 26,240 |
Jun 4, 2025 | 48.20 | 48.57 | 48.13 | 48.45 | 48.25 | 1.28% | 26,913 |
Jun 3, 2025 | 47.94 | 48.06 | 47.75 | 47.84 | 47.64 | 0.08% | 61,271 |
Jun 2, 2025 | 47.84 | 47.91 | 47.62 | 47.80 | 47.61 | -1.12% | 184,630 |
May 30, 2025 | 48.18 | 48.34 | 48.14 | 48.34 | 47.94 | 0.27% | 25,682 |
May 29, 2025 | 48.09 | 48.22 | 48.01 | 48.21 | 47.81 | 0.75% | 23,507 |
May 28, 2025 | 47.90 | 47.91 | 47.67 | 47.85 | 47.45 | -0.40% | 22,629 |
May 27, 2025 | 47.82 | 48.08 | 47.70 | 48.04 | 47.64 | 1.48% | 49,949 |
May 23, 2025 | 47.48 | 47.48 | 47.29 | 47.34 | 46.95 | 0.11% | 31,018 |
May 22, 2025 | 46.85 | 47.34 | 46.83 | 47.29 | 46.90 | 0.51% | 55,281 |
May 21, 2025 | 47.46 | 47.61 | 46.98 | 47.05 | 46.66 | -1.57% | 66,867 |
May 20, 2025 | 47.82 | 47.90 | 47.76 | 47.80 | 47.40 | -0.56% | 35,357 |
May 19, 2025 | 47.49 | 48.11 | 47.46 | 48.07 | 47.67 | -0.21% | 69,472 |
May 16, 2025 | 48.39 | 48.39 | 48.10 | 48.17 | 47.77 | 0.27% | 116,786 |
May 15, 2025 | 47.75 | 48.08 | 47.71 | 48.04 | 47.64 | 0.90% | 35,680 |
May 14, 2025 | 47.89 | 47.91 | 47.59 | 47.61 | 47.21 | -0.63% | 23,927 |