Skip to main content

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

50.91 +0.21 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 40.11 40.21 40.21 40.21 7,649 +0.39(+0.98%)
Aug 30, 2010 39.76 39.82 39.66 39.82 4,326 +0.14(+0.36%)
Aug 27, 2010 39.67 40.15 39.65 39.67 5,205 -0.63(-1.55%)
Aug 26, 2010 40.01 40.30 40.01 40.30 2,252 +0.44(+1.11%)
Aug 25, 2010 40.41 40.41 39.86 39.86 6,270 -0.35(-0.86%)
Aug 24, 2010 40.26 40.26 40.10 40.20 2,903 +0.46(+1.16%)
Aug 23, 2010 39.78 39.79 39.58 39.74 1,827 -0.03(-0.08%)
Aug 20, 2010 39.92 39.94 39.77 39.77 1,841 -0.00(-0.01%)
Aug 19, 2010 39.92 39.92 39.78 39.78 1,416 +0.32(+0.81%)
Aug 18, 2010 39.54 39.55 39.46 39.46 4,568 +0.10(+0.26%)
Aug 17, 2010 39.37 39.37 39.36 39.36 432 -0.12(-0.30%)
Aug 16, 2010 39.48 39.48 39.48 39.48 779 +0.61(+1.56%)
Aug 13, 2010 38.87 38.87 38.62 38.87 2,617 +0.25(+0.66%)
Aug 12, 2010 38.57 38.71 38.57 38.62 9,337 -0.06(-0.15%)
Aug 11, 2010 38.54 38.68 38.41 38.67 8,541 +0.24(+0.62%)
Aug 10, 2010 38.26 38.43 38.23 38.43 9,164 +0.00(+0.00%)
Aug 06, 2010 38.34 38.43 38.43 38.43 19,548 +0.49(+1.29%)
Aug 05, 2010 38.04 38.14 37.94 37.94 4,722 +0.18(+0.47%)
Aug 04, 2010 37.79 37.92 37.76 37.76 22,361 -0.12(-0.31%)
Aug 03, 2010 37.97 38.13 37.87 37.88 40,358 -0.17(-0.44%)
Aug 02, 2010 38.11 38.11 38.03 38.05 1,416 -0.36(-0.94%)
Jul 30, 2010 38.41 38.41 38.26 38.41 2,918 +0.56(+1.47%)
Jul 29, 2010 37.80 37.85 37.79 37.85 4,113 -0.08(-0.22%)
Jul 28, 2010 37.78 37.94 37.78 37.94 814 +0.18(+0.49%)
Jul 27, 2010 37.77 37.77 37.71 37.75 1,694 -0.16(-0.43%)
Jul 26, 2010 37.92 37.98 37.71 37.92 5,861 -0.04(-0.10%)
Jul 23, 2010 38.14 38.21 37.96 37.96 5,756 -0.19(-0.51%)
Jul 22, 2010 38.23 38.23 38.15 38.15 746 -0.28(-0.72%)
Jul 21, 2010 37.98 38.44 37.98 38.42 1,480 +0.48(+1.26%)
Jul 20, 2010 37.95 37.95 37.95 37.95 141 -0.05(-0.13%)
Jul 19, 2010 38.19 38.19 37.99 37.99 5,809 -0.16(-0.41%)
Jul 16, 2010 38.15 38.15 38.15 38.15 424 +0.42(+1.12%)
Jul 14, 2010 37.73 37.73 37.73 37.73 0 +0.41(+1.09%)
Jul 13, 2010 37.44 37.44 37.25 37.32 12,332 -0.17(-0.46%)
Jul 12, 2010 37.62 37.62 37.49 37.49 2,238 +0.01(+0.04%)
Jul 09, 2010 37.48 37.51 37.37 37.48 1,440 -0.01(-0.02%)
Jul 08, 2010 37.46 37.49 37.43 37.49 2,978 -0.42(-1.12%)
Jul 07, 2010 37.97 37.97 37.91 37.91 26,064 -0.15(-0.39%)
Jul 06, 2010 37.94 38.06 37.94 38.06 9,016 +0.36(+0.96%)
Jul 02, 2010 37.69 37.92 37.69 37.69 614 -0.45(-1.17%)
Jul 01, 2010 38.13 38.21 38.11 38.14 33,850 +0.14(+0.37%)
Jun 30, 2010 38.19 38.19 37.90 38.00 7,207 +0.49(+1.32%)
Jun 28, 2010 37.47 37.51 37.51 37.51 566 +0.13(+0.34%)
Jun 25, 2010 37.38 37.38 37.34 37.38 977 +0.03(+0.08%)
Jun 24, 2010 37.46 37.51 37.27 37.35 30,819 -0.05(-0.13%)
Jun 23, 2010 37.44 37.44 37.34 37.40 1,416 +0.59(+1.60%)
Jun 21, 2010 36.79 36.81 36.81 36.81 3,258 -0.00(-0.01%)
Jun 18, 2010 36.82 36.89 36.82 36.82 3,588 -0.06(-0.17%)
Jun 17, 2010 36.70 36.88 36.70 36.88 12,890 +0.29(+0.79%)
Jun 16, 2010 36.59 36.59 36.59 36.59 141 +0.01(+0.04%)
Jun 14, 2010 36.55 36.58 36.58 36.58 1,274 -0.22(-0.61%)
Jun 11, 2010 36.67 36.80 36.67 36.80 2,185 +0.26(+0.73%)
Jun 10, 2010 36.66 36.67 36.53 36.53 7,203 -0.31(-0.85%)
Jun 09, 2010 36.67 36.85 36.58 36.85 10,452 -0.09(-0.26%)
Jun 08, 2010 36.94 36.97 36.89 36.94 3,569 -0.04(-0.10%)
Jun 07, 2010 36.83 36.98 36.71 36.98 44,762 +0.29(+0.79%)
Jun 04, 2010 36.69 36.94 36.69 36.69 34,315 +0.19(+0.52%)
Jun 03, 2010 36.43 36.51 36.43 36.50 11,544 -0.08(-0.23%)
Jun 02, 2010 36.65 36.67 36.57 36.58 5,082 -0.12(-0.33%)
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.