iShares Core 10 Year USD Bond ETF (ILTB)

50.15Last Price

-0.28 (-0.56%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	50.50	50.52	50.08	50.15	36,854	50.15
3/04/2025	50.66	50.79	50.35	50.43	234,904	50.43
3/03/2025	50.32	50.78	50.32	50.78	71,687	50.78
2/28/2025	50.55	50.79	50.42	50.79	27,136	50.79
2/27/2025	50.40	50.50	50.30	50.36	27,312	50.36
2/26/2025	50.47	50.72	50.34	50.67	23,225	50.67
2/25/2025	50.30	50.45	50.26	50.43	159,548	50.43
2/24/2025	49.53	49.85	49.53	49.79	34,147	49.79
2/21/2025	49.39	49.79	49.29	49.63	28,954	49.63
2/20/2025	49.19	49.35	49.19	49.30	24,281	49.30
2/19/2025	49.02	49.22	48.94	49.10	54,994	49.10
2/18/2025	49.45	49.45	49.05	49.07	31,252	49.07
2/14/2025	49.56	49.70	49.44	49.53	29,324	49.53
2/13/2025	48.98	49.35	48.98	49.26	38,224	49.26
2/12/2025	48.56	48.74	48.41	48.65	33,064	48.65
2/11/2025	49.09	49.16	49.04	49.10	19,548	49.10
2/10/2025	49.45	49.53	49.26	49.34	38,025	49.34
2/07/2025	49.37	49.50	49.28	49.34	67,294	49.34
2/06/2025	49.75	49.86	49.57	49.73	53,565	49.73
2/05/2025	49.55	49.86	49.54	49.72	124,991	49.72
2/04/2025	48.74	49.15	48.74	49.10	39,914	49.10
2/03/2025	48.92	49.31	48.86	48.96	28,405	48.96
1/31/2025	49.22	49.38	48.81	48.95	182,163	48.75
1/30/2025	49.24	49.36	49.15	49.23	39,227	49.03
1/29/2025	49.24	49.26	48.89	49.08	28,557	48.87
1/28/2025	48.99	49.13	48.89	49.11	50,748	48.91
1/27/2025	49.11	49.27	48.96	49.21	44,490	49.01
1/24/2025	48.49	48.76	48.49	48.72	24,794	48.52
1/23/2025	48.55	48.61	48.44	48.60	43,763	48.40
1/22/2025	48.96	49.07	48.75	48.76	140,960	48.56
1/21/2025	48.79	49.01	48.79	48.94	284,446	48.74
1/17/2025	48.58	48.71	48.51	48.54	31,537	48.34
1/16/2025	48.34	48.59	48.19	48.48	44,321	48.28
1/15/2025	48.37	48.48	48.23	48.35	41,495	48.15
1/14/2025	47.57	47.69	47.41	47.59	62,099	47.39
1/13/2025	47.74	47.74	47.50	47.64	66,333	47.44
1/10/2025	47.45	47.89	47.45	47.75	98,351	47.55
1/08/2025	47.82	48.13	47.75	48.08	30,385	47.88
1/07/2025	48.28	48.30	47.91	47.97	61,662	47.77
1/06/2025	48.44	48.53	48.33	48.37	32,101	48.17
1/03/2025	48.77	48.83	48.53	48.58	32,409	48.38
1/02/2025	48.84	48.91	48.49	48.67	22,775	48.47
12/31/2024	48.77	0.00	48.77	48.65	0	48.45
12/30/2024	48.83	48.85	48.73	48.77	47,058	48.57
12/27/2024	48.69	48.75	48.50	48.50	30,202	48.30
12/26/2024	48.54	48.88	48.54	48.81	51,906	48.61
12/24/2024	48.46	48.81	48.41	48.80	36,842	48.60
12/23/2024	48.92	48.93	48.57	48.65	53,278	48.45
12/20/2024	48.99	49.24	48.83	48.93	61,152	48.73
12/19/2024	48.81	48.90	48.51	48.68	84,507	48.48
12/18/2024	49.76	49.94	49.11	49.14	116,237	48.94
12/17/2024	50.04	50.21	50.02	50.09	61,622	49.69
12/16/2024	50.15	50.15	49.92	50.09	33,642	49.69
12/13/2024	50.25	50.27	49.92	49.98	59,139	49.57
12/12/2024	50.65	50.70	50.35	50.37	37,962	49.96
12/11/2024	51.26	51.30	50.85	50.90	24,393	50.49
12/10/2024	51.16	51.31	51.10	51.22	54,031	50.81
12/09/2024	51.51	51.51	51.34	51.41	42,146	50.99
12/06/2024	51.79	51.81	51.50	51.69	22,052	51.27