iShares Core 10+ Year USD Bond ETF (ILTB) Historical Stock Data
49.07 ↑0.42 (0.86%)
As of May 3, 2024, 3:18pm EST.
Historical Data
In the past 30 trading days, ILTB is down -0.02% a day on average. There have been 17 days where iShares Core 10+ Year USD Bond ETF closed green and 13 days where ILTB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 49.16 | 49.07 | ↓$0.09 (-0.18%) | 48.90 | 49.20 | 49.46K |
| 2024-05-02 | 48.34 | 48.65 | ↑$0.31 (0.64%) | 48.20 | 48.71 | 73.16K |
| 2024-05-01 | 48.35 | 48.50 | ↑$0.15 (0.31%) | 48.22 | 48.70 | 61.87K |
| 2024-04-30 | 48.44 | 48.26 | ↓$0.18 (-0.37%) | 48.22 | 48.53 | 190.51K |
| 2024-04-29 | 48.56 | 48.70 | ↑$0.14 (0.29%) | 48.48 | 48.70 | 60.09K |
| 2024-04-26 | 48.36 | 48.36 | ↑$0.00 (0.00%) | 48.27 | 48.50 | 181.93K |
| 2024-04-25 | 47.93 | 48.11 | ↑$0.18 (0.38%) | 47.83 | 48.11 | 108.90K |
| 2024-04-24 | 48.50 | 48.31 | ↓$0.19 (-0.39%) | 48.16 | 48.50 | 196.25K |
| 2024-04-23 | 48.51 | 48.70 | ↑$0.19 (0.39%) | 48.42 | 48.86 | 206.51K |
| 2024-04-22 | 48.49 | 48.56 | ↑$0.07 (0.14%) | 48.44 | 48.63 | 278.28K |
| 2024-04-19 | 48.70 | 48.61 | ↓$0.09 (-0.18%) | 48.45 | 48.70 | 51.85K |
| 2024-04-18 | 48.64 | 48.44 | ↓$0.20 (-0.41%) | 48.34 | 48.64 | 229.24K |
| 2024-04-17 | 48.57 | 48.63 | ↑$0.06 (0.12%) | 48.34 | 48.64 | 57.21K |
| 2024-04-16 | 48.06 | 48.16 | ↑$0.10 (0.21%) | 47.96 | 48.27 | 268.63K |
| 2024-04-15 | 48.77 | 48.50 | ↓$0.27 (-0.55%) | 48.29 | 48.77 | 92.20K |
| 2024-04-12 | 49.36 | 49.15 | ↓$0.21 (-0.43%) | 49.15 | 49.42 | 54.60K |
| 2024-04-11 | 49.32 | 49.01 | ↓$0.31 (-0.63%) | 48.90 | 49.32 | 356.23K |
| 2024-04-10 | 49.66 | 49.17 | ↓$0.49 (-0.99%) | 49.14 | 49.71 | 110.95K |
| 2024-04-09 | 50.03 | 50.18 | ↑$0.15 (0.30%) | 50.03 | 50.23 | 35.40K |
| 2024-04-08 | 49.70 | 49.82 | ↑$0.12 (0.24%) | 49.68 | 49.88 | 42.37K |
| 2024-04-05 | 49.79 | 49.79 | ↑$0.00 (0.00%) | 49.78 | 50.07 | 48.05K |
| 2024-04-04 | 50.23 | 50.21 | ↓$0.02 (-0.04%) | 49.99 | 50.29 | 45.30K |
| 2024-04-03 | 49.67 | 49.97 | ↑$0.30 (0.60%) | 49.60 | 50.04 | 58.01K |
| 2024-04-02 | 49.79 | 50.00 | ↑$0.21 (0.42%) | 49.59 | 50.00 | 65.78K |
| 2024-04-01 | 50.50 | 50.19 | ↓$0.31 (-0.61%) | 50.10 | 50.50 | 62.25K |
| 2024-03-28 | 51.08 | 51.11 | ↑$0.03 (0.06%) | 51.02 | 51.31 | 97.17K |
| 2024-03-27 | 50.81 | 51.10 | ↑$0.29 (0.57%) | 50.78 | 51.10 | 39.87K |
| 2024-03-26 | 50.62 | 50.68 | ↑$0.06 (0.12%) | 50.53 | 50.76 | 45.45K |
| 2024-03-25 | 50.79 | 50.60 | ↓$0.19 (-0.37%) | 50.60 | 50.79 | 41.49K |
| 2024-03-22 | 51.03 | 50.90 | ↓$0.13 (-0.25%) | 50.79 | 51.03 | 76.24K |
Create an account or log in to view more rows.
$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!!!!!!!
$ILTB I gave in! Bought more 100 shares
$ILTB added more calls on that drop
$ILTB headed back to all time highs shortly
$ILTB Nope