Skip to main content

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

50.90 +0.32 (+0.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 60.34 61.17 60.34 60.51 58,417 -0.02(-0.03%)
Mar 30, 2020 61.06 61.59 60.23 60.53 65,947 -0.22(-0.36%)
Mar 27, 2020 60.01 60.88 59.70 60.75 91,227 +0.78(+1.30%)
Mar 26, 2020 58.82 60.40 58.52 59.97 101,406 +0.21(+0.36%)
Mar 25, 2020 58.27 60.53 58.27 59.76 67,396 +1.58(+2.72%)
Mar 24, 2020 57.34 58.35 57.34 58.18 38,816 +0.59(+1.03%)
Mar 23, 2020 55.36 57.80 55.36 57.59 160,614 +3.34(+6.16%)
Mar 20, 2020 54.68 54.95 53.60 54.24 149,730 +1.69(+3.22%)
Mar 19, 2020 53.12 53.95 52.14 52.55 264,367 -0.57(-1.07%)
Mar 18, 2020 55.06 56.40 51.86 53.12 172,261 -3.70(-6.50%)
Mar 17, 2020 58.63 59.61 56.57 56.82 87,444 -3.23(-5.38%)
Mar 16, 2020 58.07 60.33 57.59 60.04 208,553 +0.93(+1.57%)
Mar 13, 2020 58.68 59.65 56.78 59.12 227,655 +1.35(+2.34%)
Mar 12, 2020 59.78 61.03 53.66 57.77 196,823 -3.02(-4.97%)
Mar 11, 2020 62.84 63.13 60.79 60.79 263,007 -1.80(-2.88%)
Mar 10, 2020 64.95 65.07 62.59 62.59 172,574 -2.42(-3.72%)
Mar 09, 2020 65.38 66.46 64.99 65.01 161,243 -0.37(-0.56%)
Mar 06, 2020 65.66 65.86 64.64 65.38 99,820 +1.78(+2.81%)
Mar 05, 2020 63.45 63.77 63.34 63.60 95,551 +0.59(+0.93%)
Mar 04, 2020 63.24 63.62 62.92 63.01 109,696 -0.05(-0.08%)
Mar 03, 2020 62.29 64.01 62.29 63.06 272,993 +0.81(+1.31%)
Mar 02, 2020 62.71 62.89 62.24 62.24 111,521 -0.30(-0.49%)
Feb 28, 2020 61.95 62.65 61.92 62.55 144,808 +1.02(+1.65%)
Feb 27, 2020 61.92 61.92 61.52 61.53 77,948 -0.05(-0.08%)
Feb 26, 2020 61.63 61.96 61.58 61.58 63,556 -0.36(-0.57%)
Feb 25, 2020 61.81 62.13 61.81 61.94 91,097 +0.15(+0.25%)
Feb 24, 2020 62.00 62.02 61.79 61.79 123,268 +0.31(+0.51%)
Feb 21, 2020 61.41 61.66 61.40 61.47 30,920 +0.39(+0.64%)
Feb 20, 2020 61.01 61.16 60.95 61.08 49,341 +0.32(+0.52%)
Feb 19, 2020 60.72 60.83 60.69 60.77 32,063 -0.08(-0.13%)
Feb 18, 2020 60.69 60.92 60.63 60.85 35,811 +0.29(+0.48%)
Feb 14, 2020 60.63 60.67 60.51 60.56 22,187 +0.30(+0.51%)
Feb 13, 2020 60.24 60.35 60.19 60.25 18,256 +0.04(+0.07%)
Feb 12, 2020 60.30 60.30 60.13 60.21 28,253 -0.15(-0.25%)
Feb 11, 2020 60.47 60.49 60.36 60.36 25,718 -0.17(-0.28%)
Feb 10, 2020 60.83 60.83 60.45 60.53 24,730 +0.19(+0.31%)
Feb 07, 2020 60.32 60.41 60.24 60.35 34,225 +0.45(+0.75%)
Feb 06, 2020 59.79 59.95 59.77 59.90 57,214 +0.14(+0.24%)
Feb 05, 2020 59.80 59.85 59.74 59.75 46,924 -0.26(-0.44%)
Feb 04, 2020 60.35 60.35 59.92 60.02 35,625 -0.46(-0.76%)
Feb 03, 2020 60.35 60.57 60.16 60.47 35,939 -0.05(-0.08%)
Jan 31, 2020 60.37 60.52 60.30 60.52 75,147 +0.30(+0.49%)
Jan 30, 2020 60.19 60.44 60.11 60.22 20,646 +0.06(+0.10%)
Jan 29, 2020 59.89 60.24 59.89 60.16 34,346 +0.35(+0.59%)
Jan 28, 2020 59.99 60.00 59.72 59.81 43,831 -0.17(-0.28%)
Jan 27, 2020 59.81 60.01 59.80 59.98 58,684 +0.50(+0.84%)
Jan 24, 2020 59.46 59.62 59.40 59.48 27,218 +0.16(+0.27%)
Jan 23, 2020 59.29 59.38 59.25 59.32 47,410 +0.29(+0.49%)
Jan 22, 2020 59.07 59.14 59.03 59.03 52,284 +0.12(+0.20%)
Jan 21, 2020 58.80 58.97 58.73 58.92 38,686 +0.36(+0.61%)
Jan 17, 2020 58.27 58.56 58.27 58.56 16,686 -0.14(-0.24%)
Jan 16, 2020 58.58 58.72 58.58 58.70 32,367 -0.00(-0.01%)
Jan 15, 2020 58.62 58.71 58.48 58.70 13,048 +0.36(+0.62%)
Jan 14, 2020 58.26 58.39 58.26 58.34 55,250 +0.14(+0.24%)
Jan 13, 2020 58.24 58.32 58.11 58.20 37,370 -0.19(-0.32%)
Jan 10, 2020 58.11 58.43 58.11 58.39 41,419 +0.35(+0.60%)
Jan 09, 2020 57.56 58.08 57.56 58.04 61,866 +0.25(+0.44%)
Jan 08, 2020 58.08 58.20 57.69 57.79 35,946 -0.19(-0.33%)
Jan 07, 2020 58.07 58.16 57.95 57.98 27,230 -0.13(-0.22%)
Jan 06, 2020 58.52 58.58 58.11 58.11 25,143 -0.29(-0.49%)
Jan 03, 2020 58.14 58.45 58.14 58.40 30,177 +0.44(+0.76%)
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.