iShares Core 10+ Year USD Bond ETF (ILTB) Historical Stock Data
48.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ILTB is down -0.10% a day on average. There have been 14 days where iShares Core 10+ Year USD Bond ETF closed green and 16 days where ILTB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 48.46 | 48.80 | ↑$0.34 (0.71%) | 48.41 | 48.81 | 36.84K |
| 2024-12-23 | 48.92 | 48.65 | ↓$0.27 (-0.55%) | 48.57 | 48.93 | 53.28K |
| 2024-12-20 | 48.99 | 48.93 | ↓$0.06 (-0.12%) | 48.83 | 49.24 | 61.15K |
| 2024-12-19 | 48.81 | 48.68 | ↓$0.13 (-0.27%) | 48.51 | 48.90 | 84.51K |
| 2024-12-18 | 49.76 | 49.14 | ↓$0.62 (-1.25%) | 49.11 | 49.94 | 115.99K |
| 2024-12-17 | 50.04 | 50.09 | ↑$0.05 (0.10%) | 50.02 | 50.21 | 61.58K |
| 2024-12-16 | 50.15 | 50.09 | ↓$0.06 (-0.12%) | 49.92 | 50.15 | 33.64K |
| 2024-12-13 | 50.25 | 49.98 | ↓$0.27 (-0.55%) | 49.92 | 50.27 | 59.14K |
| 2024-12-12 | 50.65 | 50.37 | ↓$0.28 (-0.55%) | 50.35 | 50.68 | 37.96K |
| 2024-12-11 | 51.26 | 50.90 | ↓$0.36 (-0.70%) | 50.85 | 51.30 | 24.39K |
| 2024-12-10 | 51.16 | 51.22 | ↑$0.06 (0.12%) | 51.10 | 51.31 | 54.03K |
| 2024-12-09 | 51.51 | 51.41 | ↓$0.10 (-0.19%) | 51.34 | 51.51 | 42.15K |
| 2024-12-06 | 51.79 | 51.69 | ↓$0.10 (-0.19%) | 51.50 | 51.81 | 22.05K |
| 2024-12-05 | 51.33 | 51.55 | ↑$0.22 (0.43%) | 51.33 | 51.61 | 35.37K |
| 2024-12-04 | 50.89 | 51.51 | ↑$0.62 (1.22%) | 50.89 | 51.53 | 38.14K |
| 2024-12-03 | 51.50 | 51.13 | ↓$0.37 (-0.72%) | 51.08 | 51.50 | 59.58K |
| 2024-12-02 | 51.17 | 51.38 | ↑$0.21 (0.41%) | 51.03 | 51.56 | 57.30K |
| 2024-11-29 | 51.30 | 51.47 | ↑$0.17 (0.33%) | 51.30 | 51.47 | 12.66K |
| 2024-11-27 | 50.98 | 51.01 | ↑$0.03 (0.05%) | 50.89 | 51.17 | 31.63K |
| 2024-11-26 | 50.72 | 50.77 | ↑$0.05 (0.10%) | 50.61 | 50.81 | 62.67K |
| 2024-11-25 | 50.76 | 50.97 | ↑$0.21 (0.41%) | 50.70 | 51.02 | 57.88K |
| 2024-11-22 | 49.98 | 49.94 | ↓$0.04 (-0.08%) | 49.85 | 50.06 | 44.55K |
| 2024-11-21 | 50.13 | 49.93 | ↓$0.20 (-0.40%) | 49.83 | 50.18 | 72.58K |
| 2024-11-20 | 49.82 | 49.96 | ↑$0.14 (0.28%) | 49.82 | 50.09 | 43.96K |
| 2024-11-19 | 50.09 | 50.11 | ↑$0.02 (0.04%) | 50.03 | 50.25 | 362.44K |
| 2024-11-18 | 49.64 | 49.92 | ↑$0.28 (0.56%) | 49.59 | 49.98 | 450.87K |
| 2024-11-15 | 49.65 | 49.84 | ↑$0.19 (0.38%) | 49.46 | 50.02 | 46.84K |
| 2024-11-14 | 50.03 | 49.92 | ↓$0.11 (-0.22%) | 49.84 | 50.17 | 76.26K |
| 2024-11-13 | 50.46 | 49.76 | ↓$0.70 (-1.39%) | 49.66 | 50.46 | 65.85K |
| 2024-11-12 | 50.41 | 50.02 | ↓$0.39 (-0.77%) | 49.87 | 50.59 | 54.56K |
Create an account or log in to view more rows.
$ILTB now is the time to slap that ask!!!
$ILTB nice!!!
$ILTB I'm friggin bored. Just give us our money already
$ILTB gonna come down hard today
$ILTB Let’s goooo
$ILTB I warned you all fairly you morons.
$ILTB buy bitches
$ILTB BOUGHT TODAY!
$ILTB Let it go...
$ILTB LETS GOOOOOOOO!!!!!!!