Skip to main content

10+ Year USD Bond Ishares Core ETF (NY: ILTB )

50.88 +0.30 (+0.59%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 48.70 48.70 48.70 0 +0.36(+0.74%)
Mar 28, 2018 48.40 48.41 48.28 48.34 17,329 +0.09(+0.19%)
Mar 27, 2018 47.98 48.25 47.98 48.25 11,568 +0.39(+0.81%)
Mar 26, 2018 47.89 48.06 47.80 47.87 13,942 +0.03(+0.07%)
Mar 23, 2018 47.81 47.89 47.76 47.83 21,125 -0.03(-0.07%)
Mar 22, 2018 48.09 48.13 47.85 47.87 548,406 +0.15(+0.31%)
Mar 21, 2018 47.72 47.76 47.45 47.72 9,638 -0.07(-0.15%)
Mar 20, 2018 47.80 47.86 47.77 47.79 27,003 -0.18(-0.38%)
Mar 19, 2018 47.99 48.12 47.96 47.97 35,484 -0.20(-0.43%)
Mar 16, 2018 48.09 48.18 48.08 48.17 202,781 -0.03(-0.07%)
Mar 15, 2018 48.31 48.35 48.19 48.21 330,391 -0.09(-0.18%)
Mar 14, 2018 48.07 48.32 48.07 48.29 17,186 +0.25(+0.52%)
Mar 13, 2018 47.98 48.05 47.92 48.04 8,908 +0.09(+0.18%)
Mar 12, 2018 47.90 47.95 47.80 47.95 10,525 +0.16(+0.33%)
Mar 09, 2018 47.78 47.87 47.76 47.80 17,515 -0.20(-0.43%)
Mar 08, 2018 47.85 48.05 47.85 48.00 10,548 +0.14(+0.30%)
Mar 07, 2018 47.79 47.86 26,274 -0.03(-0.07%)
Mar 06, 2018 47.95 48.09 47.87 47.89 15,285 +0.03(+0.07%)
Mar 05, 2018 47.92 47.98 47.74 47.86 19,841 -0.03(-0.07%)
Mar 02, 2018 47.96 47.96 47.69 47.89 36,393 -0.25(-0.52%)
Mar 01, 2018 47.98 48.14 47.93 48.14 14,033 +0.10(+0.22%)
Feb 28, 2018 48.06 48.07 47.95 48.04 19,128 +0.13(+0.28%)
Feb 27, 2018 48.12 48.16 47.74 47.90 18,722 -0.14(-0.29%)
Feb 26, 2018 48.14 48.26 47.99 48.05 13,462 +0.06(+0.13%)
Feb 23, 2018 47.88 48.00 47.81 47.98 14,936 +0.34(+0.71%)
Feb 22, 2018 47.67 47.85 47.60 47.65 20,237 +0.13(+0.26%)
Feb 21, 2018 47.98 48.01 47.47 47.52 16,030 -0.46(-0.97%)
Feb 20, 2018 48.04 48.06 47.89 47.98 18,625 -0.23(-0.47%)
Feb 16, 2018 48.21 48.21 48.21 0 +0.29(+0.61%)
Feb 15, 2018 47.87 48.04 47.87 47.92 15,448 +0.24(+0.49%)
Feb 14, 2018 47.79 47.84 47.58 47.68 18,766 -0.29(-0.61%)
Feb 13, 2018 47.90 47.98 47.83 47.98 195,548 -0.07(-0.15%)
Feb 12, 2018 47.98 48.13 47.89 48.05 68,165 +0.25(+0.53%)
Feb 09, 2018 47.88 47.95 47.76 47.79 79,042 -0.32(-0.67%)
Feb 08, 2018 48.09 48.32 48.06 48.12 83,097 -0.27(-0.55%)
Feb 07, 2018 48.87 48.87 48.36 48.38 34,110 -0.34(-0.69%)
Feb 06, 2018 48.78 48.85 48.67 48.72 29,644 -0.09(-0.18%)
Feb 05, 2018 48.57 49.09 48.45 48.81 896,038 +0.00(+0.00%)
Feb 02, 2018 49.00 49.01 48.68 48.81 163,053 -0.46(-0.92%)
Feb 01, 2018 49.77 49.77 49.24 49.26 17,650 -0.50(-1.01%)
Jan 31, 2018 49.69 49.77 49.43 49.77 21,052 +0.27(+0.54%)
Jan 30, 2018 49.61 49.61 49.37 49.50 23,262 -0.27(-0.53%)
Jan 29, 2018 49.79 49.79 49.61 49.77 14,991 -0.23(-0.47%)
Jan 26, 2018 50.00 50.03 49.89 50.00 17,689 -0.01(-0.02%)
Jan 25, 2018 49.71 50.09 49.69 50.01 37,100 +0.32(+0.64%)
Jan 24, 2018 49.66 49.72 49.59 49.69 22,429 -0.12(-0.25%)
Jan 23, 2018 49.88 49.96 49.71 49.81 69,687 +0.14(+0.28%)
Jan 22, 2018 49.77 49.80 49.59 49.67 45,282 +0.03(+0.06%)
Jan 19, 2018 49.70 49.79 49.63 49.64 39,404 -0.26(-0.52%)
Jan 18, 2018 49.89 50.00 49.81 49.90 107,660 -0.23(-0.45%)
Jan 17, 2018 50.31 50.41 50.09 50.13 43,965 -0.17(-0.34%)
Jan 16, 2018 50.38 50.39 50.17 50.30 47,260 +0.10(+0.20%)
Jan 12, 2018 50.20 50.20 50.20 0 +0.19(+0.38%)
Jan 11, 2018 49.83 50.11 49.77 50.01 33,392 +0.17(+0.35%)
Jan 10, 2018 49.55 49.94 49.54 49.84 55,414 -0.06(-0.13%)
Jan 09, 2018 50.12 50.12 49.84 49.90 144,664 -0.35(-0.70%)
Jan 08, 2018 50.35 50.40 50.20 50.25 55,566 -0.11(-0.22%)
Jan 05, 2018 50.43 50.45 50.24 50.36 132,528 +0.02(+0.03%)
Jan 04, 2018 50.31 50.39 50.17 50.34 22,940 -0.06(-0.12%)
Jan 03, 2018 50.36 50.41 50.19 50.41 91,655 +0.16(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.