iShares Core 10+ Year USD Bond ETF

ILTB
🏛️ usa →
50.29
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 50.31 50.47 50.21 50.29 0.0M
2025-09-25 50.25 50.31 50.06 50.29 0.0M
2025-09-24 50.44 50.46 50.22 50.38 0.0M
2025-09-23 50.44 50.58 50.33 50.58 0.0M
2025-09-22 50.38 50.42 50.25 50.30 0.0M
2025-09-19 50.44 50.52 50.35 50.48 0.0M
2025-09-18 50.52 50.63 50.38 50.50 0.0M
2025-09-17 51.10 51.21 50.74 50.83 0.0M
2025-09-16 50.90 51.05 50.88 50.95 0.0M
2025-09-15 50.91 51.04 50.90 50.97 0.0M
2025-09-12 50.74 50.79 50.56 50.72 0.1M
2025-09-11 50.62 51.05 50.62 50.98 0.0M
2025-09-10 50.50 50.78 50.42 50.62 0.0M
2025-09-09 50.41 50.48 50.23 50.41 0.1M
2025-09-08 50.37 50.58 50.33 50.57 0.0M
2025-09-05 50.04 50.17 49.99 50.14 0.1M
2025-09-04 49.38 49.55 49.25 49.54 0.0M
2025-09-03 48.84 49.26 48.84 49.20 0.3M
2025-09-02 48.60 48.76 48.60 48.73 0.0M
2025-08-29 49.29 49.33 49.15 49.23 0.0M
2025-08-28 49.31 49.53 49.31 49.48 0.0M
2025-08-27 49.00 49.27 48.95 49.23 0.0M
2025-08-26 49.24 49.31 49.07 49.29 0.0M
2025-08-25 49.29 49.43 49.24 49.33 0.1M
2025-08-22 49.18 49.51 49.18 49.38 0.0M
2025-08-21 49.08 49.08 48.87 48.98 0.0M
2025-08-20 49.15 49.31 49.15 49.28 0.0M
2025-08-19 49.11 49.24 49.10 49.24 0.1M
2025-08-18 49.15 49.15 48.91 49.03 0.0M
2025-08-15 49.18 49.27 49.04 49.13 0.0M
2025-08-14 49.50 49.54 49.24 49.33 0.0M
2025-08-13 49.50 49.67 49.48 49.60 0.2M
2025-08-12 49.13 49.26 49.07 49.26 0.0M
2025-08-11 49.36 49.43 49.28 49.35 0.1M
2025-08-08 49.33 49.34 49.21 49.29 0.0M
2025-08-07 49.53 49.67 49.37 49.48 0.0M
2025-08-06 49.43 49.54 49.02 49.51 0.0M
2025-08-05 49.43 49.68 49.43 49.66 0.0M
2025-08-04 49.46 49.58 49.36 49.53 0.1M
2025-08-01 49.24 49.37 49.20 49.26 0.1M
2025-07-31 49.17 49.29 49.03 49.08 0.1M
2025-07-30 48.93 49.13 48.91 48.95 0.0M
2025-07-29 48.79 49.25 48.79 49.25 0.0M
2025-07-28 48.69 48.76 48.60 48.66 0.0M
2025-07-25 48.59 48.87 48.54 48.87 0.0M
2025-07-24 48.45 48.74 48.45 48.62 0.0M
2025-07-23 48.64 48.73 48.57 48.69 0.0M
2025-07-22 48.60 48.89 48.60 48.82 0.1M
2025-07-21 48.72 48.81 48.57 48.57 0.1M
2025-07-18 48.32 48.32 48.23 48.29 0.0M
2025-07-17 48.15 48.28 48.09 48.20 0.3M
2025-07-16 48.19 48.35 47.79 48.10 0.0M
2025-07-15 48.38 48.43 48.01 48.06 0.0M
2025-07-14 48.31 48.45 48.19 48.36 0.0M
2025-07-11 48.56 48.58 48.34 48.39 0.0M
2025-07-10 48.87 48.98 48.71 48.94 0.0M
2025-07-09 48.60 48.90 48.59 48.88 0.0M
2025-07-08 48.35 48.49 48.30 48.48 0.0M
2025-07-07 48.83 48.83 48.48 48.59 0.1M
2025-07-03 49.05 49.19 48.96 49.06 0.0M
2025-07-02 48.97 49.20 48.96 49.20 0.1M
2025-07-01 49.33 49.40 49.18 49.38 0.0M
2025-06-30 49.28 49.52 49.18 49.42 0.1M
2025-06-27 49.04 49.30 48.92 49.05 0.0M
2025-06-26 49.03 49.22 48.88 49.22 0.0M
2025-06-25 48.90 48.96 48.78 48.95 0.0M
2025-06-24 48.60 49.10 48.60 49.03 0.1M
2025-06-23 48.65 48.90 48.65 48.66 0.0M
2025-06-20 48.40 48.69 48.32 48.55 0.0M
2025-06-18 48.64 48.77 48.44 48.60 0.0M
2025-06-17 48.39 48.56 48.28 48.50 0.0M
2025-06-16 48.38 48.57 48.15 48.17 0.0M
2025-06-13 48.62 48.67 48.22 48.43 0.0M
2025-06-12 48.71 48.88 48.62 48.87 0.0M
2025-06-11 48.26 48.53 48.25 48.42 0.0M
2025-06-10 48.31 48.35 48.10 48.23 0.0M
2025-06-09 47.84 48.11 47.84 48.04 0.0M
2025-06-06 48.14 48.15 47.88 47.91 0.0M
2025-06-05 48.53 48.56 48.33 48.34 0.0M
2025-06-04 48.20 48.57 48.13 48.45 0.0M
2025-06-03 47.94 48.06 47.75 47.84 0.1M
2025-06-02 47.84 47.91 47.62 47.80 0.2M
2025-05-30 48.18 48.34 48.14 48.34 0.0M
2025-05-29 48.09 48.22 48.01 48.21 0.0M
2025-05-28 47.90 47.91 47.67 47.85 0.0M
2025-05-27 47.82 48.08 47.70 48.04 0.0M
2025-05-23 47.48 47.48 47.29 47.34 0.0M
2025-05-22 46.85 47.34 46.83 47.29 0.1M
2025-05-21 47.46 47.61 46.98 47.05 0.1M
2025-05-20 47.82 47.90 47.76 47.80 0.0M
2025-05-19 47.49 48.11 47.46 48.07 0.1M
2025-05-16 48.39 48.39 48.10 48.17 0.1M
2025-05-15 47.75 48.08 47.71 48.04 0.0M
2025-05-14 47.89 47.91 47.59 47.61 0.0M
2025-05-13 48.00 48.02 47.80 47.91 0.1M
2025-05-12 48.07 48.25 48.00 48.00 0.0M
2025-05-09 48.21 48.33 48.14 48.17 0.0M
2025-05-08 48.63 48.63 48.13 48.13 0.0M
2025-05-07 48.54 48.66 48.48 48.53 0.0M
2025-05-06 48.03 48.39 47.95 48.35 0.0M
2025-05-05 48.24 48.33 47.99 48.33 0.1M
2025-05-02 48.45 48.54 48.32 48.40 0.1M
2025-05-01 49.03 49.03 48.53 48.68 0.2M
2025-04-30 49.26 49.40 49.14 49.20 0.0M
2025-04-29 49.18 49.55 49.18 49.54 0.1M
2025-04-28 49.01 49.35 48.94 49.31 0.1M
2025-04-25 49.05 49.18 48.96 49.09 0.0M
2025-04-24 48.57 48.79 48.53 48.75 0.0M
2025-04-23 48.97 49.04 48.13 48.21 0.1M
2025-04-22 47.93 48.01 47.76 47.78 0.0M
2025-04-21 47.84 47.95 47.46 47.46 0.0M
2025-04-17 48.47 48.53 48.18 48.25 0.1M
2025-04-16 48.30 48.58 48.19 48.48 0.2M
2025-04-15 48.01 48.44 48.01 48.32 0.0M
2025-04-14 48.12 48.17 47.76 48.04 0.1M
2025-04-11 47.23 47.76 46.62 47.69 0.1M
2025-04-10 48.12 48.33 47.42 47.52 0.1M
2025-04-09 47.29 48.84 46.78 48.83 0.2M
2025-04-08 48.87 49.05 47.86 47.96 0.0M
2025-04-07 49.65 49.76 48.80 49.08 0.1M
2025-04-04 50.53 50.71 49.84 50.22 0.1M
2025-04-03 50.37 50.58 50.13 50.15 0.1M
2025-04-02 50.25 50.28 49.80 50.08 0.1M
2025-04-01 49.98 50.23 49.98 50.02 0.3M
2025-03-31 50.02 50.02 49.63 50.00 0.0M
2025-03-28 49.58 49.71 49.57 49.68 0.0M
2025-03-27 49.21 49.23 49.09 49.18 0.0M
2025-03-26 49.45 49.48 49.31 49.34 0.0M
2025-03-25 49.53 49.78 49.53 49.67 0.1M
2025-03-24 49.81 49.81 49.58 49.60 0.0M
2025-03-21 50.25 50.25 49.93 50.02 0.0M
2025-03-20 50.65 50.66 50.18 50.26 0.0M
2025-03-19 49.92 50.31 49.84 50.26 0.0M
2025-03-18 49.68 50.13 49.68 49.94 0.2M
2025-03-17 49.95 50.16 49.81 49.84 0.1M
2025-03-14 49.66 49.79 49.62 49.66 0.0M
2025-03-13 49.30 49.80 49.27 49.78 0.0M
2025-03-12 49.60 49.71 49.48 49.52 0.1M
2025-03-11 50.05 50.17 49.68 49.72 0.0M
2025-03-10 50.14 50.37 50.10 50.14 0.1M
2025-03-07 50.23 50.23 49.73 49.77 0.1M
2025-03-06 49.96 50.06 49.62 49.89 0.1M
2025-03-05 50.50 50.52 50.08 50.15 0.0M
2025-03-04 50.66 50.79 50.35 50.43 0.2M
2025-03-03 50.32 50.78 50.32 50.78 0.1M
2025-02-28 50.55 50.79 50.42 50.79 0.0M
2025-02-27 50.40 50.50 50.30 50.36 0.0M
2025-02-26 50.47 50.72 50.34 50.67 0.0M
2025-02-25 50.30 50.46 50.26 50.43 0.2M
2025-02-24 49.53 49.85 49.53 49.79 0.0M
2025-02-21 49.39 49.79 49.29 49.63 0.0M
2025-02-20 49.19 49.35 49.19 49.30 0.0M
2025-02-19 49.02 49.22 48.94 49.10 0.1M
2025-02-18 49.45 49.45 49.05 49.07 0.0M
2025-02-14 49.56 49.70 49.44 49.53 0.0M
2025-02-13 48.98 49.35 48.98 49.26 0.0M
2025-02-12 48.56 48.74 48.41 48.65 0.0M
2025-02-11 49.09 49.16 49.04 49.10 0.0M
2025-02-10 49.45 49.53 49.26 49.34 0.0M
2025-02-07 49.37 49.50 49.28 49.34 0.1M
2025-02-06 49.75 49.86 49.57 49.73 0.1M
2025-02-05 49.55 49.86 49.54 49.72 0.1M
2025-02-04 48.74 49.15 48.74 49.10 0.0M
2025-02-03 48.92 49.31 48.86 48.96 0.0M
2025-01-31 49.22 49.38 48.81 48.95 0.2M
2025-01-30 49.24 49.36 49.15 49.23 0.0M
2025-01-29 49.24 49.26 48.89 49.08 0.0M
2025-01-28 48.99 49.13 48.89 49.11 0.1M
2025-01-27 49.11 49.27 48.96 49.21 0.0M
2025-01-24 48.49 48.76 48.49 48.72 0.0M
2025-01-23 48.55 48.61 48.44 48.60 0.0M
2025-01-22 48.96 49.07 48.75 48.76 0.1M
2025-01-21 48.79 49.01 48.79 48.94 0.3M
2025-01-17 48.58 48.71 48.51 48.54 0.0M
2025-01-16 48.34 48.60 48.19 48.48 0.0M
2025-01-15 48.37 48.49 48.23 48.35 0.0M
2025-01-14 47.57 47.69 47.41 47.59 0.1M
2025-01-13 47.74 47.74 47.50 47.64 0.1M
2025-01-10 47.45 47.89 47.45 47.75 0.1M
2025-01-08 47.82 48.13 47.75 48.08 0.0M
2025-01-07 48.28 48.30 47.92 47.97 0.1M
2025-01-06 48.44 48.53 48.33 48.37 0.0M
2025-01-03 48.77 48.83 48.53 48.58 0.0M
2025-01-02 48.84 48.91 48.49 48.67 0.0M