iShares Core 10+ Year USD Bond ETF (ILTB)
NYSEARCA: ILTB · Real-Time Price · USD
47.31
+0.23 (0.49%)
At close: Aug 24, 2026, 4:00 PM EDT
47.32
0.00 (0.01%)
After-hours: Aug 24, 2026, 8:00 PM EDT
ILTB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 47.28 | 47.41 | 47.25 | 47.31 | 47.31 | 0.49% | 52,526 |
| Aug 21, 2026 | 47.13 | 47.17 | 47.03 | 47.08 | 47.08 | -0.26% | 88,731 |
| Aug 20, 2026 | 47.18 | 47.29 | 47.13 | 47.21 | 47.21 | -0.60% | 72,984 |
| Aug 19, 2026 | 47.46 | 47.58 | 47.37 | 47.49 | 47.49 | 1.18% | 26,976 |
| Aug 18, 2026 | 46.73 | 46.96 | 46.73 | 46.94 | 46.94 | 0.22% | 71,417 |
| Aug 17, 2026 | 47.00 | 47.06 | 46.83 | 46.84 | 46.83 | -0.65% | 46,135 |
| Aug 14, 2026 | 47.26 | 47.28 | 47.07 | 47.14 | 47.14 | -0.59% | 37,369 |
| Aug 13, 2026 | 47.41 | 47.61 | 47.38 | 47.42 | 47.42 | 0.55% | 23,690 |
| Aug 12, 2026 | 47.31 | 47.31 | 47.13 | 47.16 | 47.16 | -0.02% | 37,666 |
| Aug 11, 2026 | 47.25 | 47.31 | 47.13 | 47.17 | 47.17 | 0.15% | 44,376 |
| Aug 10, 2026 | 47.29 | 47.29 | 47.09 | 47.10 | 47.10 | -0.78% | 38,276 |
| Aug 7, 2026 | 47.52 | 47.52 | 47.35 | 47.47 | 47.47 | 0.23% | 79,984 |
| Aug 6, 2026 | 47.44 | 47.50 | 47.32 | 47.36 | 47.36 | -0.48% | 34,904 |
| Aug 5, 2026 | 47.57 | 47.66 | 47.53 | 47.59 | 47.59 | 0.15% | 50,028 |
| Aug 4, 2026 | 47.42 | 47.54 | 47.39 | 47.52 | 47.52 | 0.76% | 56,758 |
| Aug 3, 2026 | 47.14 | 47.25 | 47.14 | 47.16 | 47.16 | 0.40% | 25,118 |
| Jul 31, 2026 | 47.29 | 47.29 | 47.03 | 47.18 | 46.97 | -0.46% | 43,212 |
| Jul 30, 2026 | 47.35 | 47.45 | 47.26 | 47.40 | 47.19 | 0.10% | 74,795 |
| Jul 29, 2026 | 47.88 | 47.88 | 47.32 | 47.35 | 47.14 | -1.19% | 36,930 |
| Jul 28, 2026 | 47.76 | 47.98 | 47.76 | 47.92 | 47.71 | 0.36% | 37,994 |
| Jul 27, 2026 | 47.72 | 47.76 | 47.64 | 47.75 | 47.54 | 0.50% | 27,142 |
| Jul 24, 2026 | 47.50 | 47.66 | 47.50 | 47.51 | 47.30 | 0.04% | 26,726 |
| Jul 23, 2026 | 47.43 | 47.53 | 47.39 | 47.49 | 47.28 | -0.45% | 39,425 |
| Jul 22, 2026 | 47.80 | 47.81 | 47.68 | 47.71 | 47.50 | -0.22% | 41,769 |
| Jul 21, 2026 | 47.91 | 47.91 | 47.79 | 47.81 | 47.60 | -0.34% | 31,714 |
| Jul 20, 2026 | 48.19 | 48.19 | 47.94 | 47.97 | 47.76 | -0.60% | 19,050 |
| Jul 17, 2026 | 48.30 | 48.38 | 48.24 | 48.26 | 48.05 | 0.17% | 26,753 |
| Jul 16, 2026 | 48.02 | 48.19 | 48.00 | 48.18 | 47.97 | -0.10% | 45,191 |
| Jul 15, 2026 | 48.10 | 48.28 | 48.10 | 48.23 | 48.02 | 0.37% | 31,074 |
| Jul 14, 2026 | 48.07 | 48.20 | 48.04 | 48.05 | 47.84 | 0.17% | 16,402 |
| Jul 13, 2026 | 48.14 | 48.18 | 47.96 | 47.97 | 47.76 | -0.65% | 47,818 |
| Jul 10, 2026 | 48.41 | 48.41 | 48.23 | 48.29 | 48.08 | -0.11% | 30,114 |
| Jul 9, 2026 | 48.28 | 48.45 | 48.27 | 48.34 | 48.13 | 0.14% | 33,560 |
| Jul 8, 2026 | 48.26 | 48.31 | 48.12 | 48.27 | 48.06 | -0.20% | 59,271 |
| Jul 7, 2026 | 48.66 | 48.70 | 48.37 | 48.37 | 48.16 | -1.04% | 47,149 |
| Jul 6, 2026 | 48.85 | 48.88 | 48.75 | 48.88 | 48.67 | -0.04% | 31,562 |
| Jul 2, 2026 | 48.82 | 48.93 | 48.80 | 48.90 | 48.69 | 0.12% | 38,239 |
| Jul 1, 2026 | 48.79 | 48.94 | 48.79 | 48.84 | 48.63 | -0.42% | 34,649 |
| Jun 30, 2026 | 49.60 | 49.63 | 49.25 | 49.25 | 48.84 | -0.94% | 51,318 |
| Jun 29, 2026 | 49.65 | 49.72 | 49.65 | 49.72 | 49.30 | 0.20% | 17,459 |
| Jun 26, 2026 | 49.50 | 49.65 | 49.50 | 49.62 | 49.20 | -0.10% | 15,116 |
| Jun 25, 2026 | 49.71 | 49.84 | 49.60 | 49.67 | 49.25 | - | 39,235 |
| Jun 24, 2026 | 49.64 | 49.71 | 49.61 | 49.67 | 49.25 | 1.00% | 26,992 |
| Jun 23, 2026 | 49.11 | 49.32 | 49.11 | 49.18 | 48.77 | 0.06% | 30,627 |
| Jun 22, 2026 | 49.18 | 49.21 | 49.04 | 49.15 | 48.74 | -0.53% | 42,747 |
| Jun 18, 2026 | 49.60 | 49.60 | 49.36 | 49.41 | 48.99 | 0.39% | 40,869 |
| Jun 17, 2026 | 49.36 | 49.46 | 49.16 | 49.22 | 48.81 | -0.04% | 30,802 |
| Jun 16, 2026 | 49.19 | 49.35 | 49.13 | 49.24 | 48.83 | 0.34% | 268,579 |
| Jun 15, 2026 | 49.20 | 49.24 | 49.05 | 49.07 | 48.66 | 0.05% | 46,627 |
| Jun 12, 2026 | 49.02 | 49.09 | 48.90 | 49.05 | 48.64 | -0.16% | 44,550 |