Skip to main content

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

49.64 -0.73 (-1.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 57.80 57.86 57.54 57.55 31,597 -0.46(-0.79%)
Dec 30, 2019 57.65 58.00 57.60 58.00 17,161 -0.08(-0.15%)
Dec 27, 2019 58.05 58.16 58.04 58.09 26,745 +0.15(+0.26%)
Dec 26, 2019 57.91 57.96 57.74 57.93 82,356 +0.15(+0.27%)
Dec 24, 2019 57.61 57.95 57.60 57.78 13,490 +0.10(+0.17%)
Dec 23, 2019 57.89 57.89 57.57 57.68 31,863 -0.07(-0.12%)
Dec 20, 2019 57.59 57.76 57.59 57.75 36,212 +0.01(+0.02%)
Dec 19, 2019 57.53 57.78 57.53 57.74 16,700 +0.06(+0.11%)
Dec 18, 2019 57.78 57.83 57.58 57.67 45,111 -0.22(-0.38%)
Dec 17, 2019 58.04 58.07 57.80 57.89 25,915 -0.02(-0.03%)
Dec 16, 2019 58.09 58.09 57.82 57.91 37,680 -0.28(-0.49%)
Dec 13, 2019 57.85 58.35 57.79 58.19 18,630 +0.56(+0.97%)
Dec 12, 2019 58.05 58.06 57.41 57.63 61,338 -0.60(-1.03%)
Dec 11, 2019 58.00 58.32 58.00 58.23 18,845 +0.35(+0.61%)
Dec 10, 2019 58.01 58.03 57.78 57.88 58,804 +0.06(+0.10%)
Dec 09, 2019 58.00 58.00 57.81 57.82 37,895 +0.10(+0.18%)
Dec 06, 2019 57.62 57.84 57.62 57.72 95,169 -0.23(-0.39%)
Dec 05, 2019 57.75 57.94 57.75 57.94 15,478 -0.09(-0.16%)
Dec 04, 2019 58.13 58.20 57.79 58.04 16,045 -0.28(-0.48%)
Dec 03, 2019 57.99 58.44 57.92 58.32 84,666 +0.80(+1.39%)
Dec 02, 2019 57.51 57.61 57.43 57.51 60,401 -0.58(-0.99%)
Nov 29, 2019 58.18 58.18 57.92 58.09 17,374 -0.14(-0.25%)
Nov 27, 2019 58.18 58.24 58.14 58.23 17,136 -0.08(-0.13%)
Nov 26, 2019 58.17 58.33 58.17 58.31 22,920 +0.29(+0.49%)
Nov 25, 2019 57.93 58.03 57.90 58.02 76,846 +0.21(+0.36%)
Nov 22, 2019 57.82 57.83 57.70 57.81 76,518 +0.16(+0.28%)
Nov 21, 2019 57.68 57.69 57.46 57.65 31,894 -0.22(-0.38%)
Nov 20, 2019 57.73 57.88 57.64 57.87 31,232 +0.35(+0.61%)
Nov 19, 2019 57.26 57.52 57.26 57.52 31,684 +0.29(+0.51%)
Nov 18, 2019 57.18 57.35 57.16 57.23 31,009 +0.08(+0.13%)
Nov 15, 2019 57.06 57.22 57.03 57.15 29,988 +0.02(+0.03%)
Nov 14, 2019 57.08 57.21 57.04 57.13 14,281 +0.45(+0.80%)
Nov 13, 2019 56.74 56.74 56.65 56.68 35,951 +0.24(+0.43%)
Nov 12, 2019 56.28 56.45 56.22 56.44 26,093 +0.18(+0.31%)
Nov 11, 2019 56.36 56.40 56.18 56.26 43,059 -0.03(-0.06%)
Nov 08, 2019 56.33 56.53 56.23 56.29 48,790 -0.14(-0.25%)
Nov 07, 2019 56.76 56.76 56.14 56.44 151,519 -0.74(-1.29%)
Nov 06, 2019 57.07 57.22 57.00 57.18 55,640 +0.36(+0.64%)
Nov 05, 2019 56.88 56.95 56.70 56.81 63,749 -0.53(-0.92%)
Nov 04, 2019 57.48 57.55 57.32 57.34 54,081 -0.59(-1.02%)
Nov 01, 2019 57.89 58.05 57.68 57.93 29,869 +0.06(+0.11%)
Oct 31, 2019 57.66 57.91 57.66 57.87 21,131 +0.58(+1.01%)
Oct 30, 2019 56.87 57.29 56.87 57.29 53,476 +0.50(+0.88%)
Oct 29, 2019 56.93 56.93 56.77 56.79 39,439 -0.08(-0.14%)
Oct 28, 2019 56.99 56.99 56.85 56.87 47,652 -0.35(-0.61%)
Oct 25, 2019 57.42 57.44 57.15 57.22 14,320 -0.14(-0.25%)
Oct 24, 2019 57.38 57.63 57.29 57.36 36,147 +0.02(+0.03%)
Oct 23, 2019 57.42 57.57 57.32 57.35 17,931 +0.13(+0.22%)
Oct 22, 2019 57.28 57.32 57.14 57.22 53,045 +0.21(+0.37%)
Oct 21, 2019 57.04 57.18 56.98 57.01 87,477 -0.34(-0.60%)
Oct 18, 2019 57.38 57.50 57.31 57.36 27,687 +0.12(+0.20%)
Oct 17, 2019 57.31 57.44 57.23 57.24 23,511 -0.08(-0.14%)
Oct 16, 2019 57.16 57.37 57.15 57.32 19,977 +0.05(+0.10%)
Oct 15, 2019 57.42 57.52 57.23 57.26 36,677 -0.40(-0.70%)
Oct 14, 2019 57.57 57.67 57.50 57.67 18,434 +0.38(+0.66%)
Oct 11, 2019 57.39 57.42 57.21 57.29 17,543 -0.35(-0.61%)
Oct 10, 2019 58.00 58.00 57.57 57.64 25,507 -0.61(-1.05%)
Oct 09, 2019 58.44 58.44 58.19 58.26 23,766 -0.21(-0.35%)
Oct 08, 2019 58.66 58.70 58.40 58.46 28,430 +0.02(+0.03%)
Oct 07, 2019 58.57 58.66 58.45 58.45 71,041 -0.43(-0.73%)
Oct 04, 2019 58.70 58.87 58.64 58.87 43,082 +0.40(+0.69%)
Oct 03, 2019 58.16 58.59 58.16 58.47 180,799 +0.44(+0.75%)
Oct 02, 2019 58.04 58.15 57.93 58.04 33,870 +0.03(+0.06%)
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.