iShares Core 10+ Year USD Bond ETF (ILTB)
NYSEARCA: ILTB · Real-Time Price · USD
48.00
-0.17 (-0.35%)
At close: May 12, 2025, 4:00 PM
48.00
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
ILTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 48.07 | 48.25 | 48.00 | 48.00 | 48.00 | -0.35% | 46,984 |
| May 9, 2025 | 48.21 | 48.33 | 48.14 | 48.17 | 48.17 | 0.08% | 31,453 |
| May 8, 2025 | 48.63 | 48.63 | 48.13 | 48.13 | 48.13 | -0.82% | 21,049 |
| May 7, 2025 | 48.54 | 48.66 | 48.48 | 48.53 | 48.53 | 0.37% | 35,022 |
| May 6, 2025 | 48.03 | 48.39 | 47.95 | 48.35 | 48.35 | 0.04% | 36,132 |
| May 5, 2025 | 48.24 | 48.33 | 47.99 | 48.33 | 48.33 | -0.14% | 50,390 |
| May 2, 2025 | 48.45 | 48.54 | 48.32 | 48.40 | 48.40 | -0.58% | 60,198 |
| May 1, 2025 | 49.03 | 49.03 | 48.53 | 48.68 | 48.68 | -1.06% | 204,394 |
| Apr 30, 2025 | 49.26 | 49.40 | 49.14 | 49.20 | 49.00 | -0.69% | 36,669 |
| Apr 29, 2025 | 49.18 | 49.55 | 49.18 | 49.54 | 49.34 | 0.47% | 116,294 |
| Apr 28, 2025 | 49.01 | 49.35 | 48.94 | 49.31 | 49.11 | 0.45% | 75,456 |
| Apr 25, 2025 | 49.05 | 49.18 | 48.96 | 49.09 | 48.89 | 0.70% | 28,511 |
| Apr 24, 2025 | 48.57 | 48.79 | 48.53 | 48.75 | 48.55 | 1.12% | 47,820 |
| Apr 23, 2025 | 48.97 | 49.04 | 48.13 | 48.21 | 48.01 | 0.89% | 50,982 |
| Apr 22, 2025 | 47.93 | 48.01 | 47.76 | 47.78 | 47.59 | 0.67% | 47,845 |
| Apr 21, 2025 | 47.84 | 47.95 | 47.46 | 47.46 | 47.27 | -1.64% | 49,466 |
| Apr 17, 2025 | 48.47 | 48.53 | 48.18 | 48.25 | 48.05 | -0.47% | 61,102 |
| Apr 16, 2025 | 48.30 | 48.58 | 48.19 | 48.48 | 48.28 | 0.33% | 160,340 |
| Apr 15, 2025 | 48.01 | 48.44 | 48.01 | 48.32 | 48.12 | 0.58% | 20,166 |
| Apr 14, 2025 | 48.12 | 48.17 | 47.76 | 48.04 | 47.85 | 0.73% | 50,376 |
| Apr 11, 2025 | 47.23 | 47.76 | 46.62 | 47.69 | 47.50 | 0.36% | 146,562 |
| Apr 10, 2025 | 48.12 | 48.33 | 47.42 | 47.52 | 47.33 | -2.68% | 94,370 |
| Apr 9, 2025 | 47.29 | 48.84 | 46.78 | 48.83 | 48.63 | 1.81% | 157,867 |
| Apr 8, 2025 | 48.87 | 49.05 | 47.86 | 47.96 | 47.77 | -2.28% | 47,658 |
| Apr 7, 2025 | 49.65 | 49.76 | 48.80 | 49.08 | 48.88 | -2.27% | 126,752 |
| Apr 4, 2025 | 50.53 | 50.71 | 49.84 | 50.22 | 50.02 | 0.14% | 94,891 |
| Apr 3, 2025 | 50.37 | 50.58 | 50.13 | 50.15 | 49.95 | 0.14% | 58,000 |
| Apr 2, 2025 | 50.25 | 50.28 | 49.80 | 50.08 | 49.88 | 0.12% | 105,077 |
| Apr 1, 2025 | 49.98 | 50.23 | 49.98 | 50.02 | 49.82 | 0.04% | 322,536 |
| Mar 31, 2025 | 50.02 | 50.02 | 49.63 | 50.00 | 49.60 | 0.65% | 39,726 |
| Mar 28, 2025 | 49.58 | 49.71 | 49.57 | 49.68 | 49.28 | 1.01% | 20,887 |
| Mar 27, 2025 | 49.21 | 49.23 | 49.09 | 49.18 | 48.78 | -0.32% | 18,466 |
| Mar 26, 2025 | 49.45 | 49.48 | 49.31 | 49.34 | 48.94 | -0.66% | 33,394 |
| Mar 25, 2025 | 49.53 | 49.78 | 49.53 | 49.67 | 49.27 | 0.14% | 62,861 |
| Mar 24, 2025 | 49.81 | 49.81 | 49.58 | 49.60 | 49.20 | -0.84% | 39,169 |
| Mar 21, 2025 | 50.25 | 50.25 | 49.93 | 50.02 | 49.62 | -0.48% | 18,562 |
| Mar 20, 2025 | 50.65 | 50.66 | 50.18 | 50.26 | 49.86 | - | 34,858 |
| Mar 19, 2025 | 49.92 | 50.31 | 49.84 | 50.26 | 49.86 | 0.64% | 39,974 |
| Mar 18, 2025 | 49.68 | 50.13 | 49.68 | 49.94 | 49.54 | 0.20% | 167,455 |
| Mar 17, 2025 | 49.95 | 50.16 | 49.81 | 49.84 | 49.44 | 0.36% | 92,851 |
| Mar 14, 2025 | 49.66 | 49.79 | 49.62 | 49.66 | 49.26 | -0.24% | 46,860 |
| Mar 13, 2025 | 49.30 | 49.80 | 49.27 | 49.78 | 49.38 | 0.53% | 24,676 |
| Mar 12, 2025 | 49.60 | 49.71 | 49.48 | 49.52 | 49.12 | -0.40% | 104,441 |
| Mar 11, 2025 | 50.05 | 50.17 | 49.68 | 49.72 | 49.32 | -0.84% | 33,713 |
| Mar 10, 2025 | 50.14 | 50.37 | 50.10 | 50.14 | 49.74 | 0.74% | 60,343 |
| Mar 7, 2025 | 50.23 | 50.23 | 49.73 | 49.77 | 49.37 | -0.24% | 77,302 |
| Mar 6, 2025 | 49.96 | 50.06 | 49.62 | 49.89 | 49.49 | -0.52% | 99,667 |
| Mar 5, 2025 | 50.50 | 50.52 | 50.09 | 50.15 | 49.75 | -0.56% | 36,854 |
| Mar 4, 2025 | 50.66 | 50.79 | 50.35 | 50.43 | 50.02 | -0.69% | 234,904 |
| Mar 3, 2025 | 50.32 | 50.78 | 50.32 | 50.78 | 50.37 | -0.02% | 71,687 |