iShares Core 10+ Year USD Bond ETF (ILTB)
NYSEARCA: ILTB · Real-Time Price · USD
49.15
+0.02 (0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
49.15
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
ILTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.02 | 49.16 | 48.96 | 49.15 | 49.15 | 0.04% | 39,213 |
| Apr 27, 2026 | 49.26 | 49.28 | 49.09 | 49.13 | 49.13 | -0.46% | 24,743 |
| Apr 24, 2026 | 49.18 | 49.43 | 49.18 | 49.36 | 49.36 | 0.10% | 18,079 |
| Apr 23, 2026 | 49.44 | 49.52 | 49.16 | 49.31 | 49.31 | -0.26% | 12,849 |
| Apr 22, 2026 | 49.56 | 49.63 | 49.43 | 49.44 | 49.44 | 0.28% | 13,537 |
| Apr 21, 2026 | 49.52 | 49.57 | 49.30 | 49.30 | 49.30 | -0.51% | 17,685 |
| Apr 20, 2026 | 49.60 | 49.60 | 49.49 | 49.56 | 49.55 | -0.11% | 190,345 |
| Apr 17, 2026 | 49.64 | 49.71 | 49.56 | 49.61 | 49.61 | 0.81% | 26,795 |
| Apr 16, 2026 | 49.46 | 49.48 | 49.17 | 49.21 | 49.21 | -0.53% | 20,100 |
| Apr 15, 2026 | 49.52 | 49.55 | 49.41 | 49.47 | 49.47 | -0.28% | 20,996 |
| Apr 14, 2026 | 49.40 | 49.62 | 49.40 | 49.61 | 49.61 | 0.51% | 88,685 |
| Apr 13, 2026 | 49.12 | 49.38 | 49.08 | 49.36 | 49.36 | 0.37% | 44,862 |
| Apr 10, 2026 | 49.24 | 49.28 | 49.08 | 49.18 | 49.18 | -0.18% | 135,439 |
| Apr 9, 2026 | 49.17 | 49.44 | 49.08 | 49.27 | 49.27 | - | 205,741 |
| Apr 8, 2026 | 49.55 | 49.55 | 49.19 | 49.27 | 49.27 | 0.41% | 28,103 |
| Apr 7, 2026 | 48.96 | 49.07 | 48.64 | 49.07 | 49.07 | 0.08% | 57,754 |
| Apr 6, 2026 | 48.94 | 49.13 | 48.92 | 49.03 | 49.03 | -0.04% | 33,723 |
| Apr 2, 2026 | 48.66 | 49.09 | 48.66 | 49.05 | 49.05 | 0.47% | 138,512 |
| Apr 1, 2026 | 48.80 | 49.04 | 48.80 | 48.82 | 48.82 | -0.33% | 360,389 |
| Mar 31, 2026 | 49.00 | 49.18 | 48.86 | 48.98 | 48.77 | 0.43% | 21,733 |
| Mar 30, 2026 | 48.81 | 48.91 | 48.73 | 48.77 | 48.57 | 0.99% | 49,974 |
| Mar 27, 2026 | 48.28 | 48.52 | 48.25 | 48.29 | 48.09 | -0.66% | 33,463 |
| Mar 26, 2026 | 48.79 | 48.88 | 48.53 | 48.61 | 48.41 | -0.82% | 43,652 |
| Mar 25, 2026 | 49.06 | 49.09 | 48.94 | 49.01 | 48.81 | 0.74% | 26,055 |
| Mar 24, 2026 | 48.43 | 48.77 | 48.43 | 48.65 | 48.45 | -0.36% | 27,775 |
| Mar 23, 2026 | 48.63 | 49.00 | 48.56 | 48.83 | 48.63 | 0.76% | 16,146 |
| Mar 20, 2026 | 49.02 | 49.03 | 48.38 | 48.46 | 48.26 | -1.72% | 47,019 |
| Mar 19, 2026 | 48.99 | 49.44 | 48.93 | 49.31 | 49.10 | 0.42% | 57,836 |
| Mar 18, 2026 | 49.33 | 49.36 | 49.08 | 49.10 | 48.90 | -0.56% | 18,559 |
| Mar 17, 2026 | 49.24 | 49.40 | 49.24 | 49.38 | 49.17 | 0.61% | 31,361 |
| Mar 16, 2026 | 49.17 | 49.22 | 49.03 | 49.08 | 48.87 | 0.64% | 141,672 |
| Mar 13, 2026 | 49.10 | 49.18 | 48.75 | 48.77 | 48.57 | -0.53% | 25,453 |
| Mar 12, 2026 | 49.14 | 49.18 | 48.97 | 49.03 | 48.82 | -0.47% | 43,505 |
| Mar 11, 2026 | 49.57 | 49.57 | 49.14 | 49.26 | 49.05 | -1.25% | 32,901 |
| Mar 10, 2026 | 50.08 | 50.19 | 49.86 | 49.89 | 49.68 | -0.67% | 27,392 |
| Mar 9, 2026 | 49.75 | 50.30 | 49.73 | 50.22 | 50.01 | 0.64% | 39,916 |
| Mar 6, 2026 | 49.82 | 50.13 | 49.70 | 49.90 | 49.69 | -0.52% | 27,919 |
| Mar 5, 2026 | 50.16 | 50.19 | 50.00 | 50.16 | 49.95 | -0.50% | 43,932 |
| Mar 4, 2026 | 50.41 | 50.50 | 50.37 | 50.41 | 50.20 | -0.08% | 36,722 |
| Mar 3, 2026 | 50.09 | 50.55 | 50.09 | 50.45 | 50.24 | 0.08% | 190,137 |
| Mar 2, 2026 | 50.53 | 50.54 | 50.38 | 50.41 | 50.20 | -1.20% | 189,168 |
| Feb 27, 2026 | 51.00 | 51.10 | 50.95 | 51.02 | 50.61 | 0.19% | 18,522 |
| Feb 26, 2026 | 50.85 | 50.94 | 50.80 | 50.92 | 50.51 | 0.29% | 21,897 |
| Feb 25, 2026 | 50.74 | 50.91 | 50.74 | 50.78 | 50.37 | -0.02% | 32,291 |
| Feb 24, 2026 | 50.82 | 50.84 | 50.75 | 50.79 | 50.38 | 0.08% | 20,838 |
| Feb 23, 2026 | 50.73 | 50.87 | 50.71 | 50.75 | 50.34 | 0.10% | 20,563 |
| Feb 20, 2026 | 50.75 | 50.75 | 50.55 | 50.70 | 50.29 | -0.11% | 22,313 |
| Feb 19, 2026 | 50.64 | 50.77 | 50.63 | 50.75 | 50.34 | 0.20% | 28,529 |
| Feb 18, 2026 | 50.76 | 50.87 | 50.65 | 50.65 | 50.24 | -0.30% | 17,960 |
| Feb 17, 2026 | 50.81 | 50.87 | 50.77 | 50.80 | 50.39 | 0.14% | 38,259 |