Skip to main content

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

50.89 +0.31 (+0.61%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 36.89 36.90 36.89 36.90 522 +0.52(+1.42%)
Dec 28, 2010 36.51 36.38 36.38 36.38 7,790 -0.24(-0.66%)
Dec 22, 2010 36.50 36.62 36.62 36.62 3,824 +0.13(+0.35%)
Dec 21, 2010 36.50 36.50 36.50 36.50 849 -0.03(-0.08%)
Dec 20, 2010 36.55 36.55 36.53 36.53 5,666 +0.68(+1.89%)
Dec 17, 2010 35.85 35.85 35.85 35.85 283 +0.06(+0.18%)
Dec 16, 2010 35.79 35.92 35.73 35.78 2,549 +0.08(+0.23%)
Dec 15, 2010 35.69 35.70 35.69 35.70 920 -0.65(-1.80%)
Dec 13, 2010 36.36 36.36 36.36 36.36 708 +0.01(+0.02%)
Dec 10, 2010 36.35 36.35 36.35 36.35 141 +0.25(+0.69%)
Dec 08, 2010 36.05 36.10 36.10 36.10 1,133 -0.86(-2.32%)
Dec 07, 2010 36.96 36.96 36.96 36.96 906 -0.41(-1.10%)
Dec 06, 2010 37.29 37.37 37.29 37.37 742 +0.47(+1.26%)
Dec 03, 2010 36.94 36.94 36.89 36.90 546 -0.52(-1.38%)
Dec 01, 2010 37.42 37.42 37.42 37.42 0 -0.47(-1.25%)
Nov 30, 2010 38.01 38.01 37.89 37.89 665 +0.03(+0.07%)
Nov 29, 2010 37.85 37.87 37.85 37.86 2,053 +0.51(+1.36%)
Nov 24, 2010 37.35 37.35 37.35 37.35 0 -0.58(-1.53%)
Nov 23, 2010 37.94 37.94 37.88 37.93 2,776 +0.10(+0.26%)
Nov 22, 2010 37.92 37.92 37.83 37.83 354 +0.47(+1.24%)
Nov 18, 2010 37.37 37.37 37.37 37.37 0 -0.04(-0.11%)
Nov 17, 2010 37.52 37.52 37.41 37.41 1,189 +0.23(+0.61%)
Nov 16, 2010 37.18 37.18 37.18 37.18 160 +0.01(+0.04%)
Nov 15, 2010 37.13 37.42 37.13 37.17 53,826 -0.46(-1.22%)
Nov 12, 2010 37.64 37.64 37.42 37.63 1,106 -0.22(-0.57%)
Nov 11, 2010 37.47 37.89 37.46 37.84 2,616 -0.08(-0.21%)
Nov 10, 2010 37.89 37.92 37.68 37.92 17,403 +0.06(+0.17%)
Nov 09, 2010 38.12 38.12 37.72 37.86 77,359 -0.40(-1.03%)
Nov 05, 2010 38.13 38.26 38.26 38.26 2,266 -0.30(-0.78%)
Nov 04, 2010 38.30 38.56 38.30 38.56 354 +0.02(+0.05%)
Nov 02, 2010 38.54 38.54 38.54 38.54 41,079 +0.25(+0.65%)
Nov 01, 2010 38.40 38.40 38.26 38.29 137,854 -0.24(-0.62%)
Oct 29, 2010 38.39 38.53 38.35 38.53 2,063 +0.28(+0.72%)
Oct 28, 2010 38.21 38.25 38.18 38.25 3,267 +0.01(+0.03%)
Oct 27, 2010 38.24 38.27 38.21 38.24 1,097 -0.59(-1.52%)
Oct 25, 2010 38.93 39.18 38.83 38.83 1,704 -0.06(-0.15%)
Oct 22, 2010 38.70 38.89 38.70 38.89 2,409 +0.03(+0.07%)
Oct 21, 2010 38.95 38.95 38.86 38.86 701 -0.23(-0.58%)
Oct 20, 2010 38.93 39.10 38.90 39.09 4,753 +0.30(+0.76%)
Oct 19, 2010 39.07 39.07 38.79 38.79 546 +0.29(+0.74%)
Oct 18, 2010 38.47 38.51 38.47 38.51 2,902 -0.29(-0.74%)
Oct 15, 2010 38.79 38.79 38.79 38.79 141 -0.27(-0.69%)
Oct 14, 2010 39.15 39.39 39.02 39.06 2,062 -0.08(-0.22%)
Oct 13, 2010 39.20 39.20 39.15 39.15 424 -0.48(-1.21%)
Oct 12, 2010 39.41 39.63 39.41 39.63 3,286 -0.23(-0.57%)
Oct 08, 2010 39.85 39.85 39.85 39.85 1,558 +0.45(+1.14%)
Oct 05, 2010 39.40 39.40 39.40 39.40 849 +0.03(+0.08%)
Oct 04, 2010 39.58 39.58 39.37 39.37 5,742 -0.06(-0.14%)
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.