Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 37.26 37.26 37.12 37.12 764 +0.04(+0.10%)
Apr 27, 2011 37.08 37.08 37.08 37.08 0 -0.11(-0.30%)
Apr 26, 2011 37.15 37.25 37.15 37.20 10,686 +0.26(+0.71%)
Apr 21, 2011 37.06 36.94 36.94 36.94 3,257 -0.06(-0.15%)
Apr 19, 2011 36.99 36.99 36.99 36.99 0 +0.56(+1.54%)
Apr 14, 2011 36.43 36.43 36.43 36.43 0 +0.11(+0.30%)
Apr 12, 2011 36.32 36.32 36.32 36.32 0 +0.34(+0.94%)
Apr 11, 2011 36.27 36.27 35.98 35.98 966 -0.15(-0.41%)
Apr 08, 2011 36.30 36.30 36.13 36.13 654 -0.18(-0.51%)
Apr 07, 2011 36.24 36.31 36.24 36.31 1,862 -0.32(-0.89%)
Apr 06, 2011 36.64 36.64 36.64 36.64 495 -0.02(-0.06%)
Apr 05, 2011 37.11 37.11 36.66 36.66 283 -0.00(-0.00%)
Apr 04, 2011 36.91 36.91 36.66 36.66 2,735 -0.03(-0.07%)
Apr 01, 2011 36.69 36.69 36.67 36.69 2,960 +0.09(+0.25%)
Mar 31, 2011 36.52 36.60 36.52 36.60 3,435 +0.05(+0.15%)
Mar 28, 2011 36.54 36.54 36.54 36.54 0 +0.00(+0.00%)
Mar 25, 2011 36.72 36.72 36.54 36.54 5,140 -0.12(-0.33%)
Mar 24, 2011 36.72 36.73 36.65 36.66 1,708 -0.31(-0.84%)
Mar 23, 2011 37.06 37.06 36.97 36.97 2,032 +0.04(+0.10%)
Mar 22, 2011 36.88 36.94 36.88 36.94 725 -0.01(-0.02%)
Mar 21, 2011 36.84 36.95 36.80 36.94 1,345 -0.08(-0.23%)
Mar 17, 2011 37.03 37.03 37.03 37.03 0 +0.08(+0.21%)
Mar 16, 2011 36.83 36.95 36.83 36.95 849 +0.22(+0.60%)
Mar 15, 2011 36.55 36.73 36.55 36.73 4,837 +0.18(+0.50%)
Mar 14, 2011 36.69 36.69 36.55 36.55 949 +0.06(+0.17%)
Mar 11, 2011 36.55 36.55 36.48 36.48 1,133 -0.13(-0.37%)
Mar 10, 2011 36.48 36.71 36.36 36.62 178,361 +0.22(+0.60%)
Mar 09, 2011 36.28 36.43 36.28 36.40 1,063 +0.08(+0.23%)
Mar 08, 2011 36.31 36.31 36.31 36.31 991 -0.05(-0.14%)
Mar 07, 2011 36.30 36.42 36.18 36.36 1,304 +0.11(+0.29%)
Mar 03, 2011 36.26 36.26 36.26 36.26 0 -0.39(-1.06%)
Mar 02, 2011 36.63 36.65 36.63 36.65 290 -0.09(-0.25%)
Feb 28, 2011 36.78 36.74 36.74 36.74 2,124 +0.08(+0.21%)
Feb 25, 2011 36.45 36.70 36.45 36.66 3,225 +0.18(+0.48%)
Feb 23, 2011 36.58 36.48 36.48 36.48 991 +0.67(+1.87%)
Feb 18, 2011 35.83 35.81 35.81 35.81 566 -0.08(-0.24%)
Feb 15, 2011 36.15 35.90 35.90 35.90 11,757 +0.08(+0.23%)
Feb 14, 2011 35.82 35.82 35.82 35.82 228 +0.18(+0.51%)
Feb 10, 2011 35.64 35.64 35.64 35.64 141 -0.26(-0.73%)
Feb 09, 2011 35.50 35.90 35.47 35.90 3,116 +0.15(+0.41%)
Feb 08, 2011 35.75 35.75 35.75 35.75 1,647 +0.00(+0.00%)
Feb 07, 2011 35.74 35.75 35.59 35.75 467 +0.16(+0.46%)
Feb 04, 2011 35.59 35.59 35.59 35.59 2,262 -0.26(-0.73%)
Feb 03, 2011 36.13 36.13 35.83 35.85 3,630 -0.46(-1.26%)
Feb 01, 2011 36.30 36.31 36.31 36.31 2,124 -0.23(-0.62%)
Jan 31, 2011 36.66 36.67 36.53 36.53 439 -0.23(-0.61%)
Jan 28, 2011 36.29 36.76 36.29 36.76 566 +0.54(+1.50%)
Jan 27, 2011 36.22 36.22 36.22 36.22 2,161 -0.37(-1.02%)
Jan 26, 2011 36.70 36.70 36.58 36.59 2,214 -0.23(-0.61%)
Jan 25, 2011 36.82 36.82 36.82 36.82 460 +0.45(+1.24%)
Jan 21, 2011 36.36 36.36 36.36 36.36 3,541 +0.20(+0.55%)
Jan 20, 2011 36.42 36.42 36.17 36.17 991 -0.39(-1.06%)
Jan 19, 2011 36.55 36.55 36.55 36.55 243 +0.20(+0.54%)
Jan 18, 2011 36.51 36.51 36.36 36.36 3,348 -0.33(-0.90%)
Jan 14, 2011 36.79 36.79 36.69 36.69 6,303 -0.18(-0.50%)
Jan 13, 2011 36.51 36.93 36.51 36.87 12,021 +0.19(+0.52%)
Jan 12, 2011 36.68 36.68 36.68 36.68 331 -0.01(-0.04%)
Jan 10, 2011 36.82 36.70 36.70 36.70 3,116 +0.22(+0.60%)
Jan 06, 2011 36.47 36.48 36.48 36.48 7,224 +0.42(+1.16%)
Jan 05, 2011 36.47 36.47 36.06 36.06 1,381 -0.86(-2.33%)
Jan 04, 2011 36.92 36.92 36.92 36.92 1,274 +0.56(+1.53%)
Jan 03, 2011 36.83 36.83 36.36 36.36 545 -0.54(-1.45%)
Dec 31, 2010 36.89 36.90 36.89 36.90 522 +0.52(+1.42%)
Dec 28, 2010 36.51 36.39 36.39 36.39 7,790 -0.24(-0.66%)
Dec 22, 2010 36.50 36.63 36.63 36.63 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 35.79 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(+1.25%)
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 37.47 37.85 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 77,358 -0.40(-1.03%)
Nov 05, 2010 38.13 38.26 38.26 38.26 2,266 -0.30(-0.78%)
Nov 04, 2010 38.31 38.56 38.31 38.56 354 +0.02(+0.05%)
Nov 02, 2010 38.54 38.54 38.54 38.54 41,078 +0.25(+0.65%)
Nov 01, 2010 38.40 38.40 38.26 38.29 137,853 -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 38.22 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%)
Oct 01, 2010 39.43 39.43 39.43 39.43 2,833 -0.42(-1.06%)
Sep 30, 2010 39.63 39.85 39.63 39.85 1,198 +0.18(+0.44%)
Sep 29, 2010 39.74 39.74 39.67 39.67 1,239 +0.01(+0.04%)
Sep 28, 2010 39.68 39.79 39.66 39.66 1,494 +0.14(+0.36%)
Sep 27, 2010 39.41 39.52 39.41 39.52 1,137 +0.14(+0.35%)
Sep 23, 2010 39.66 39.38 39.38 39.38 1,699 +0.10(+0.24%)
Sep 22, 2010 39.29 39.29 39.29 39.29 141 +0.00(+0.00%)
Sep 21, 2010 38.86 39.29 38.86 39.29 1,841 +0.63(+1.63%)
Sep 20, 2010 38.66 38.66 38.66 38.66 2,415 +0.15(+0.38%)
Sep 17, 2010 38.51 38.51 38.51 38.51 5,453 -0.32(-0.84%)
Sep 15, 2010 39.00 39.00 38.83 38.83 2,762 -0.25(-0.65%)
Sep 14, 2010 39.07 39.18 39.07 39.09 2,818 +0.30(+0.76%)
Sep 10, 2010 38.63 38.79 38.79 38.79 1,841 -0.12(-0.31%)
Sep 09, 2010 39.08 39.08 38.88 38.91 10,489 -0.27(-0.68%)
Sep 08, 2010 39.10 39.19 39.05 39.18 2,974 -0.26(-0.66%)
Sep 07, 2010 39.11 39.44 39.11 39.44 723 +0.63(+1.62%)
Sep 03, 2010 38.73 38.85 38.63 38.81 10,837 -0.49(-1.25%)
Sep 02, 2010 39.48 39.48 39.30 39.30 2,912 -0.90(-2.25%)
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 19,547 +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 40,357 -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 38.43 1,480 +0.48(+1.27%)
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 26,063 -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 37.35 37.40 1,416 +0.59(+1.60%)
Jun 21, 2010 36.79 36.81 36.81 36.81 3,257 -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(-0.60%)
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 7,202 -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 44,761 +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%)
Jun 01, 2010 36.67 36.70 36.60 36.70 1,154 -0.11(-0.29%)
May 28, 2010 36.81 36.87 36.78 36.81 2,691 -0.04(-0.12%)
May 27, 2010 36.89 36.99 36.67 36.85 49,145 -0.47(-1.25%)
May 26, 2010 37.20 37.32 37.20 37.32 52,765 -0.10(-0.26%)
May 25, 2010 37.68 37.68 37.42 37.42 11,118 -0.06(-0.17%)
May 21, 2010 37.71 37.48 37.48 37.48 89,098 -0.05(-0.13%)
May 20, 2010 37.54 37.54 37.53 37.53 815 +0.41(+1.09%)
May 19, 2010 37.12 37.12 37.12 37.12 283 +0.48(+1.30%)
May 17, 2010 36.65 36.65 36.65 36.65 283 -0.27(-0.73%)
May 14, 2010 36.91 36.94 36.91 36.91 2,068 +0.85(+2.36%)
May 11, 2010 36.06 36.06 36.06 36.06 0 -0.09(-0.24%)
May 10, 2010 36.15 36.15 36.15 36.15 566 -0.49(-1.35%)
May 07, 2010 36.83 36.83 36.55 36.65 3,116 -0.61(-1.63%)
May 06, 2010 36.55 37.25 36.55 37.25 11,332 +0.71(+1.93%)
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.