Skip to main content

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

50.90 +0.32 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 48.50 48.53 48.36 48.50 6,685 -0.06(-0.13%)
Jun 29, 2017 48.49 48.60 48.46 48.57 25,531 -0.14(-0.29%)
Jun 28, 2017 48.86 48.86 48.71 48.71 5,610 -0.15(-0.31%)
Jun 27, 2017 49.04 49.07 48.83 48.86 28,090 -0.34(-0.70%)
Jun 26, 2017 49.34 49.34 49.18 49.21 98,087 +0.14(+0.30%)
Jun 23, 2017 49.06 49.14 49.02 49.06 9,768 +0.02(+0.05%)
Jun 22, 2017 49.04 49.14 49.00 49.04 8,021 +0.05(+0.11%)
Jun 21, 2017 48.90 49.09 48.90 48.99 9,487 +0.05(+0.09%)
Jun 20, 2017 49.03 49.05 48.83 48.94 16,046 +0.18(+0.36%)
Jun 19, 2017 48.80 48.86 48.76 48.76 13,633 -0.05(-0.11%)
Jun 16, 2017 48.73 48.86 48.59 48.82 12,639 +0.06(+0.13%)
Jun 15, 2017 48.90 48.90 48.74 48.76 11,947 -0.14(-0.28%)
Jun 14, 2017 48.63 49.05 48.59 48.89 28,192 +0.57(+1.19%)
Jun 13, 2017 48.15 48.34 48.12 48.32 34,995 +0.08(+0.17%)
Jun 12, 2017 48.18 48.26 48.12 48.24 28,514 -0.02(-0.05%)
Jun 09, 2017 48.16 48.35 48.11 48.26 11,865 -0.05(-0.11%)
Jun 08, 2017 48.34 48.34 48.16 48.31 46,188 -0.07(-0.14%)
Jun 07, 2017 48.47 48.47 48.29 48.38 9,191 -0.14(-0.28%)
Jun 06, 2017 48.50 48.64 48.41 48.52 11,283 +0.24(+0.50%)
Jun 05, 2017 48.50 48.54 48.24 48.28 9,638 -0.24(-0.49%)
Jun 02, 2017 48.26 48.54 48.25 48.52 12,071 +0.40(+0.83%)
Jun 01, 2017 47.95 48.24 47.94 48.12 12,744 +0.16(+0.34%)
May 31, 2017 47.98 48.13 47.84 47.96 14,563 +0.08(+0.18%)
May 30, 2017 48.06 48.06 47.86 47.88 15,643 +0.01(+0.02%)
May 26, 2017 47.82 47.90 47.79 47.87 23,499 +0.10(+0.21%)
May 25, 2017 47.71 47.77 47.63 47.77 3,140 +0.10(+0.21%)
May 24, 2017 47.57 47.78 47.52 47.67 9,000 +0.02(+0.05%)
May 23, 2017 47.78 47.83 47.61 47.65 6,960 -0.14(-0.30%)
May 22, 2017 47.82 47.85 47.79 47.79 5,980 -0.06(-0.13%)
May 19, 2017 47.78 47.85 47.58 47.85 7,788 +0.08(+0.18%)
May 18, 2017 47.64 47.88 47.58 47.77 6,475 +0.17(+0.35%)
May 17, 2017 47.62 47.84 47.48 47.60 20,624 +0.27(+0.56%)
May 16, 2017 47.24 47.34 47.13 47.34 9,502 +0.14(+0.31%)
May 15, 2017 47.41 47.41 47.10 47.19 6,091 +0.02(+0.05%)
May 12, 2017 47.21 47.24 47.00 47.17 12,689 +0.31(+0.67%)
May 11, 2017 46.71 46.94 46.71 46.86 21,572 +0.05(+0.10%)
May 10, 2017 47.02 47.07 46.81 46.81 38,434 -0.13(-0.28%)
May 09, 2017 47.01 47.01 46.82 46.94 11,304 +0.02(+0.03%)
May 08, 2017 47.07 47.07 46.83 46.93 15,110 -0.16(-0.34%)
May 05, 2017 47.08 47.13 47.06 47.09 7,028 +0.10(+0.21%)
May 04, 2017 47.04 47.13 46.97 46.99 21,605 -0.40(-0.84%)
May 03, 2017 47.40 47.54 47.21 47.38 19,887 +0.14(+0.29%)
May 02, 2017 47.06 47.25 47.00 47.24 11,677 +0.27(+0.58%)
May 01, 2017 47.23 47.29 46.96 46.97 5,748,976 -0.37(-0.79%)
Apr 28, 2017 47.14 47.37 47.14 47.34 6,524 +0.21(+0.45%)
Apr 27, 2017 47.07 47.30 47.07 47.13 8,920 -0.05(-0.10%)
Apr 26, 2017 47.08 47.21 46.97 47.18 16,011 +0.20(+0.44%)
Apr 25, 2017 47.25 47.28 46.97 46.97 34,453 -0.45(-0.95%)
Apr 24, 2017 47.35 47.52 47.25 47.42 20,890 -0.10(-0.21%)
Apr 21, 2017 47.52 47.68 47.49 47.53 10,616 +0.07(+0.16%)
Apr 20, 2017 47.56 47.56 47.32 47.45 13,004 -0.19(-0.39%)
Apr 19, 2017 47.71 47.77 47.56 47.64 64,800 -0.04(-0.09%)
Apr 18, 2017 47.59 47.79 47.46 47.68 9,291 +0.29(+0.62%)
Apr 17, 2017 47.46 47.51 47.35 47.38 23,600 -0.13(-0.26%)
Apr 13, 2017 47.46 47.51 47.25 47.51 9,981 +0.17(+0.37%)
Apr 12, 2017 47.22 47.34 47.08 47.34 5,461 +0.16(+0.34%)
Apr 11, 2017 46.99 47.18 46.82 47.18 9,372 +0.34(+0.73%)
Apr 10, 2017 46.96 46.96 46.66 46.83 11,483 +0.33(+0.70%)
Apr 07, 2017 46.97 46.97 46.51 46.51 6,040 -0.30(-0.63%)
Apr 06, 2017 46.84 46.84 46.50 46.80 22,064 +0.01(+0.03%)
Apr 05, 2017 46.61 46.84 46.52 46.79 14,787 +0.11(+0.24%)
Apr 04, 2017 46.84 46.84 46.67 46.68 13,912 -0.03(-0.07%)
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.