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

53.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 53.83 54.13 53.55 53.60 55,637 -0.47(-0.87%)
Sep 17, 2024 54.25 54.31 53.98 54.07 59,573 -0.07(-0.13%)
Sep 16, 2024 53.82 54.21 53.76 54.14 73,819 +0.35(+0.65%)
Sep 13, 2024 53.69 53.86 53.61 53.79 42,491 +0.27(+0.50%)
Sep 12, 2024 53.58 53.65 53.40 53.52 37,770 -0.11(-0.21%)
Sep 11, 2024 53.51 53.78 53.49 53.63 47,517 +0.05(+0.09%)
Sep 10, 2024 53.33 53.68 53.29 53.58 31,548 +0.25(+0.47%)
Sep 09, 2024 53.13 53.47 53.07 53.33 65,735 -0.02(-0.04%)
Sep 06, 2024 53.20 53.65 53.08 53.35 86,005 +0.13(+0.24%)
Sep 05, 2024 53.06 53.27 52.87 53.22 153,916 +0.35(+0.66%)
Sep 04, 2024 52.40 52.97 52.40 52.87 306,988 +0.45(+0.86%)
Sep 03, 2024 52.39 52.62 52.26 52.42 159,824 +0.21(+0.40%)
Aug 30, 2024 52.56 52.67 52.12 52.21 31,909 -0.24(-0.46%)
Aug 29, 2024 52.46 52.58 52.29 52.45 46,601 -0.17(-0.32%)
Aug 28, 2024 52.76 52.79 52.59 52.62 47,769 -0.17(-0.32%)
Aug 27, 2024 52.52 52.81 52.33 52.79 49,473 -0.05(-0.09%)
Aug 26, 2024 53.07 53.18 52.83 52.84 75,796 -0.13(-0.25%)
Aug 23, 2024 52.76 52.98 52.65 52.97 46,123 +0.39(+0.74%)
Aug 22, 2024 52.75 52.79 52.35 52.58 180,235 -0.42(-0.79%)
Aug 21, 2024 52.85 53.15 52.71 53.00 100,186 +0.18(+0.34%)
Aug 20, 2024 52.69 52.87 52.64 52.82 34,106 +0.27(+0.51%)
Aug 19, 2024 52.35 52.65 52.35 52.55 26,121 +0.19(+0.37%)
Aug 16, 2024 52.27 52.38 52.17 52.36 49,871 +0.21(+0.40%)
Aug 15, 2024 51.95 52.21 51.79 52.15 35,173 -0.32(-0.61%)
Aug 14, 2024 52.29 52.58 52.25 52.47 61,103 +0.30(+0.58%)
Aug 13, 2024 52.01 52.17 51.90 52.17 39,738 +0.50(+0.97%)
Aug 12, 2024 51.48 51.78 51.39 51.67 26,688 +0.06(+0.12%)
Aug 09, 2024 51.68 51.68 51.48 51.61 32,103 +0.47(+0.92%)
Aug 08, 2024 51.07 51.19 50.93 51.14 73,713 -0.08(-0.15%)
Aug 07, 2024 51.43 51.63 51.12 51.22 103,692 -0.31(-0.61%)
Aug 06, 2024 52.15 52.19 51.53 51.53 117,669 -0.63(-1.21%)
Aug 05, 2024 52.56 52.67 52.01 52.16 157,257 -0.12(-0.23%)
Aug 02, 2024 51.85 52.33 51.82 52.28 244,044 +0.96(+1.87%)
Aug 01, 2024 51.27 51.52 51.12 51.32 73,152 +0.33(+0.65%)
Jul 31, 2024 50.90 50.99 50.69 50.99 242,838 +0.52(+1.03%)
Jul 30, 2024 50.60 50.60 50.32 50.47 103,697 +0.04(+0.08%)
Jul 29, 2024 50.51 50.51 50.27 50.43 107,291 +0.13(+0.26%)
Jul 26, 2024 50.21 50.30 50.11 50.30 69,734 +0.44(+0.88%)
Jul 25, 2024 49.79 50.00 49.76 49.86 408,468 +0.30(+0.60%)
Jul 24, 2024 50.15 50.15 49.56 49.56 55,235 -0.51(-1.01%)
Jul 23, 2024 50.20 50.28 50.01 50.07 172,663 -0.02(-0.04%)
Jul 22, 2024 50.44 50.45 49.99 50.09 49,218 -0.14(-0.28%)
Jul 19, 2024 50.26 50.33 50.15 50.23 74,328 -0.20(-0.40%)
Jul 18, 2024 50.57 50.76 50.43 50.43 51,645 -0.35(-0.69%)
Jul 17, 2024 50.61 50.87 50.32 50.78 41,476 -0.02(-0.04%)
Jul 16, 2024 50.47 50.80 50.44 50.80 92,690 +0.54(+1.07%)
Jul 15, 2024 50.41 50.46 50.23 50.26 69,383 -0.38(-0.75%)
Jul 12, 2024 50.57 50.70 50.50 50.64 68,312 +0.14(+0.28%)
Jul 11, 2024 50.55 50.71 50.48 50.50 34,429 +0.43(+0.86%)
Jul 10, 2024 49.95 50.13 49.93 50.07 51,273 +0.16(+0.32%)
Jul 09, 2024 49.99 50.00 49.76 49.91 102,017 -0.19(-0.38%)
Jul 08, 2024 50.08 50.20 50.01 50.10 108,627 +0.08(+0.16%)
Jul 05, 2024 49.91 50.11 49.77 50.02 36,371 +0.32(+0.64%)
Jul 03, 2024 49.40 49.77 49.38 49.70 68,718 +0.63(+1.28%)
Jul 02, 2024 49.11 49.15 48.89 49.07 111,685 +0.38(+0.78%)
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.