Skip to main content

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

50.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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 36.98 36.67 36.85 49,146 -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 89,099 -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 35.78 35.90 35.78 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 36.14 36.14 36.14 36.14 283 +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.