iShares Core 10 Year USD Bond ETF (ILTB)

48.95Last Price

-0.28 (-0.57%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	49.22	49.38	48.81	48.95	182,163	48.95
1/30/2025	49.24	49.36	49.15	49.23	39,227	49.23
1/29/2025	49.24	49.26	48.89	49.08	28,557	49.08
1/28/2025	48.99	49.13	48.89	49.11	50,748	49.11
1/27/2025	49.11	49.27	48.96	49.21	44,490	49.21
1/24/2025	48.49	48.76	48.49	48.72	24,794	48.72
1/23/2025	48.55	48.61	48.44	48.60	43,763	48.60
1/22/2025	48.96	49.07	48.75	48.76	140,960	48.76
1/21/2025	48.79	49.01	48.79	48.94	284,446	48.94
1/17/2025	48.58	48.71	48.51	48.54	31,537	48.54
1/16/2025	48.34	48.59	48.19	48.48	44,321	48.48
1/15/2025	48.37	48.48	48.23	48.35	41,495	48.35
1/14/2025	47.57	47.69	47.41	47.59	62,099	47.59
1/13/2025	47.74	47.74	47.50	47.64	66,333	47.64
1/10/2025	47.45	47.89	47.45	47.75	98,351	47.75
1/08/2025	47.82	48.13	47.75	48.08	30,385	48.08
1/07/2025	48.28	48.30	47.91	47.97	61,662	47.97
1/06/2025	48.44	48.53	48.33	48.37	32,101	48.37
1/03/2025	48.77	48.83	48.53	48.58	32,409	48.58
1/02/2025	48.84	48.91	48.49	48.67	22,775	48.67
12/31/2024	48.77	0.00	48.77	48.65	0	48.65
12/30/2024	48.83	48.85	48.73	48.77	47,058	48.77
12/27/2024	48.69	48.75	48.50	48.50	30,202	48.50
12/26/2024	48.54	48.88	48.54	48.81	51,906	48.81
12/24/2024	48.46	48.81	48.41	48.80	36,842	48.80
12/23/2024	48.92	48.93	48.57	48.65	53,278	48.65
12/20/2024	48.99	49.24	48.83	48.93	61,152	48.93
12/19/2024	48.81	48.90	48.51	48.68	84,507	48.68
12/18/2024	49.76	49.94	49.11	49.14	116,237	49.14
12/17/2024	50.04	50.21	50.02	50.09	61,622	50.09
12/16/2024	50.15	50.15	49.92	50.09	33,642	50.09
12/13/2024	50.25	50.27	49.92	49.98	59,139	49.98
12/12/2024	50.65	50.70	50.35	50.37	37,962	50.37
12/11/2024	51.26	51.30	50.85	50.90	24,393	50.90
12/10/2024	51.16	51.31	51.10	51.22	54,031	51.22
12/09/2024	51.51	51.51	51.34	51.41	42,146	51.41
12/06/2024	51.79	51.81	51.50	51.69	22,052	51.69
12/05/2024	51.33	51.61	51.33	51.55	35,367	51.55
12/04/2024	50.89	51.53	50.89	51.51	38,140	51.51
12/03/2024	51.50	51.50	51.08	51.13	59,557	51.13
12/02/2024	51.17	51.56	51.03	51.38	57,295	51.38
11/29/2024	51.30	51.47	51.30	51.47	12,663	51.47
11/27/2024	50.98	51.18	50.89	51.01	31,630	51.01
11/26/2024	50.72	50.81	50.61	50.77	62,670	50.77
11/25/2024	50.76	51.02	50.70	50.97	57,882	50.97
11/22/2024	49.98	50.06	49.84	49.94	44,550	49.94
11/21/2024	50.13	50.23	49.83	49.93	72,578	49.93
11/20/2024	49.82	50.10	49.82	49.96	43,964	49.96
11/19/2024	50.09	50.25	50.03	50.11	362,438	50.11
11/18/2024	49.64	50.06	49.59	49.92	450,874	49.92
11/15/2024	49.65	50.02	49.46	49.84	46,839	49.84
11/14/2024	50.03	50.17	49.84	49.92	76,264	49.92
11/13/2024	50.46	50.46	49.66	49.76	65,853	49.76
11/12/2024	50.41	50.60	49.87	50.02	54,555	50.02
11/11/2024	50.81	50.82	50.58	50.75	45,278	50.75
11/08/2024	50.69	50.93	50.63	50.88	86,626	50.88
11/07/2024	50.10	50.69	50.04	50.44	50,340	50.44
11/06/2024	49.57	50.01	49.50	49.77	97,342	49.77
11/05/2024	50.24	50.77	50.20	50.69	34,052	50.69
11/04/2024	50.49	50.59	50.19	50.34	129,529	50.34
11/01/2024	50.48	50.59	49.79	49.84	81,203	49.84