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 )

50.28 -0.57 (-1.12%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 26, 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 (%)
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%)
May 05, 2010 36.55 36.55 36.55 36.55 354 +0.63(+1.75%)
Apr 29, 2010 35.92 35.92 35.92 35.92 0 +0.06(+0.18%)
Apr 27, 2010 35.86 35.86 35.86 35.86 0 +0.14(+0.40%)
Apr 26, 2010 35.71 35.71 35.71 35.71 566 -0.26(-0.73%)
Apr 22, 2010 35.98 35.98 35.98 35.98 0 +0.08(+0.22%)
Apr 21, 2010 35.79 35.90 35.79 35.90 332 +0.28(+0.79%)
Apr 20, 2010 35.56 35.62 35.56 35.62 389 -0.20(-0.57%)
Apr 19, 2010 35.82 35.82 35.82 35.82 141 +0.12(+0.33%)
Apr 16, 2010 35.62 35.70 35.61 35.70 8,640 +0.14(+0.41%)
Apr 14, 2010 35.56 35.56 35.56 35.56 0 +0.83(+2.38%)
Apr 05, 2010 34.73 34.73 34.73 34.73 0 -0.59(-1.67%)
Apr 01, 2010 35.32 35.32 35.32 35.32 141 +0.18(+0.52%)
Mar 26, 2010 35.14 35.14 35.14 35.14 0 -0.14(-0.39%)
Mar 25, 2010 35.30 35.32 35.27 35.27 1,204 -0.65(-1.82%)
Mar 23, 2010 35.93 35.93 35.93 35.93 0 -0.07(-0.20%)
Mar 18, 2010 36.00 36.00 36.00 36.00 0 +0.23(+0.65%)
Mar 16, 2010 35.76 35.76 35.76 35.76 0 +0.25(+0.72%)
Mar 15, 2010 35.51 35.51 35.51 35.51 141 +0.07(+0.20%)
Mar 11, 2010 35.44 35.44 35.44 35.44 0 +0.09(+0.26%)
Mar 09, 2010 35.35 35.35 35.35 35.35 0 -0.06(-0.16%)
Mar 05, 2010 35.40 35.40 35.40 35.40 0 -0.09(-0.26%)
Mar 02, 2010 35.50 35.50 35.50 35.50 141 +0.32(+0.92%)
Feb 25, 2010 35.17 35.17 35.17 35.17 3,541 +0.03(+0.08%)
Feb 22, 2010 35.11 35.14 35.14 35.14 424 +0.02(+0.06%)
Feb 17, 2010 35.12 35.12 35.12 35.12 708 -0.18(-0.50%)
Feb 16, 2010 35.38 35.38 35.30 35.30 5,807 -0.16(-0.44%)
Feb 10, 2010 35.45 35.45 35.45 35.45 708 -0.04(-0.10%)
Feb 09, 2010 35.49 35.49 35.49 35.49 212 -0.04(-0.12%)
Feb 08, 2010 35.53 35.53 35.53 35.53 490 -0.07(-0.20%)
Feb 05, 2010 35.60 35.60 35.60 35.60 835 -0.11(-0.32%)
Feb 04, 2010 35.71 35.71 35.71 35.71 991 +0.11(+0.30%)
Feb 02, 2010 35.61 35.61 35.61 35.61 141 -0.17(-0.48%)
Jan 26, 2010 35.83 35.78 35.78 35.78 424 +0.19(+0.55%)
Jan 14, 2010 35.59 35.59 35.59 35.59 141 -0.15(-0.41%)
Jan 12, 2010 35.74 35.74 35.74 35.74 0 +0.27(+0.76%)
Jan 07, 2010 35.59 35.47 35.47 35.47 2,833 -0.19(-0.53%)
Jan 05, 2010 35.66 35.66 35.66 35.66 0 +0.64(+1.83%)
Jan 04, 2010 35.02 35.02 35.02 35.02 566 -0.37(-1.06%)
Dec 31, 2009 34.85 35.39 35.39 35.39 1,558 +0.11(+0.30%)
Dec 28, 2009 35.28 35.28 35.28 35.28 0 -0.18(-0.50%)
Dec 24, 2009 35.46 35.46 35.46 35.46 424 -0.24(-0.67%)
Dec 21, 2009 35.70 35.70 35.70 35.70 0 -0.41(-1.13%)
Dec 18, 2009 36.11 36.11 36.11 36.11 283 -0.04(-0.10%)
Dec 17, 2009 36.15 36.15 36.15 36.15 283 +0.40(+1.11%)
Dec 14, 2009 35.74 35.75 35.75 35.75 708 +0.42(+1.20%)
Dec 11, 2009 35.33 35.33 35.33 35.33 21,814 -0.47(-1.30%)
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.