iShares Core 10+ Year USD Bond ETF (ILTB)
NYSEARCA: ILTB · Real-Time Price · USD
50.07
-0.18 (-0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
ILTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.22 | 50.23 | 50.00 | 50.07 | 50.07 | -0.36% | 29,009 |
| Dec 4, 2025 | 50.36 | 50.36 | 50.17 | 50.25 | 50.25 | -0.31% | 37,434 |
| Dec 3, 2025 | 50.39 | 50.48 | 50.28 | 50.40 | 50.40 | 0.25% | 27,967 |
| Dec 2, 2025 | 50.17 | 50.34 | 50.13 | 50.28 | 50.28 | 0.20% | 81,298 |
| Dec 1, 2025 | 50.22 | 50.27 | 50.16 | 50.18 | 50.18 | -1.42% | 224,107 |
| Nov 28, 2025 | 50.97 | 51.01 | 50.78 | 50.91 | 50.71 | -0.26% | 12,694 |
| Nov 26, 2025 | 50.60 | 51.07 | 50.60 | 51.04 | 50.84 | 0.43% | 20,776 |
| Nov 25, 2025 | 50.80 | 51.00 | 50.80 | 50.82 | 50.62 | 0.27% | 31,234 |
| Nov 24, 2025 | 50.64 | 50.71 | 50.55 | 50.69 | 50.49 | 0.59% | 22,448 |
| Nov 21, 2025 | 50.46 | 50.46 | 50.30 | 50.39 | 50.19 | 0.21% | 61,014 |
| Nov 20, 2025 | 50.11 | 50.38 | 50.11 | 50.29 | 50.09 | 0.27% | 26,896 |
| Nov 19, 2025 | 50.38 | 50.38 | 50.14 | 50.15 | 49.96 | -0.14% | 43,476 |
| Nov 18, 2025 | 50.31 | 50.31 | 50.09 | 50.22 | 50.02 | 0.06% | 17,810 |
| Nov 17, 2025 | 50.19 | 50.35 | 50.16 | 50.19 | 49.99 | 0.08% | 30,507 |
| Nov 14, 2025 | 50.46 | 50.46 | 50.13 | 50.15 | 49.96 | -0.44% | 20,441 |
| Nov 13, 2025 | 50.66 | 50.66 | 50.36 | 50.37 | 50.17 | -0.64% | 43,346 |
| Nov 12, 2025 | 50.67 | 50.78 | 50.60 | 50.69 | 50.49 | 0.02% | 25,902 |
| Nov 11, 2025 | 50.60 | 50.76 | 50.55 | 50.68 | 50.48 | 0.46% | 25,000 |
| Nov 10, 2025 | 50.37 | 50.54 | 50.37 | 50.45 | 50.25 | 0.12% | 17,600 |
| Nov 7, 2025 | 50.33 | 50.51 | 50.33 | 50.39 | 50.19 | -0.34% | 25,428 |
| Nov 6, 2025 | 50.46 | 50.58 | 50.46 | 50.56 | 50.36 | 0.67% | 33,203 |
| Nov 5, 2025 | 50.43 | 50.43 | 50.18 | 50.23 | 50.03 | -0.65% | 39,340 |
| Nov 4, 2025 | 50.42 | 50.67 | 50.42 | 50.56 | 50.36 | 0.17% | 16,858 |
| Nov 3, 2025 | 50.45 | 50.50 | 50.34 | 50.47 | 50.27 | -0.75% | 41,915 |
| Oct 31, 2025 | 51.05 | 51.06 | 50.78 | 50.85 | 50.45 | -0.39% | 27,898 |
| Oct 30, 2025 | 50.92 | 51.14 | 50.92 | 51.05 | 50.65 | -0.55% | 41,297 |
| Oct 29, 2025 | 51.54 | 51.70 | 51.29 | 51.33 | 50.93 | -0.75% | 85,462 |
| Oct 28, 2025 | 51.67 | 51.77 | 51.63 | 51.72 | 51.32 | 0.12% | 33,771 |
| Oct 27, 2025 | 51.50 | 51.66 | 51.40 | 51.66 | 51.26 | 0.35% | 42,454 |
| Oct 24, 2025 | 51.54 | 51.54 | 51.41 | 51.48 | 51.08 | 0.11% | 38,964 |
| Oct 23, 2025 | 51.45 | 51.55 | 51.38 | 51.42 | 51.02 | -0.36% | 190,746 |
| Oct 22, 2025 | 51.57 | 51.63 | 51.47 | 51.61 | 51.21 | 0.10% | 13,711 |
| Oct 21, 2025 | 51.49 | 51.69 | 51.49 | 51.56 | 51.16 | 0.27% | 25,187 |
| Oct 20, 2025 | 51.38 | 51.42 | 51.34 | 51.42 | 51.02 | 0.39% | 17,115 |
| Oct 17, 2025 | 51.26 | 51.27 | 51.09 | 51.22 | 50.82 | -0.17% | 20,744 |
| Oct 16, 2025 | 51.02 | 51.36 | 50.99 | 51.31 | 50.90 | 0.52% | 14,876 |
| Oct 15, 2025 | 51.15 | 51.28 | 50.93 | 51.04 | 50.64 | 0.06% | 100,495 |
| Oct 14, 2025 | 50.82 | 51.06 | 50.79 | 51.01 | 50.61 | 0.30% | 28,912 |
| Oct 13, 2025 | 50.68 | 50.88 | 50.51 | 50.86 | 50.46 | 0.15% | 20,192 |
| Oct 10, 2025 | 50.69 | 50.85 | 50.61 | 50.78 | 50.38 | 0.83% | 26,195 |
| Oct 9, 2025 | 50.37 | 50.39 | 50.28 | 50.36 | 49.97 | -0.10% | 22,650 |
| Oct 8, 2025 | 50.58 | 50.62 | 50.39 | 50.41 | 50.02 | 0.06% | 20,342 |
| Oct 7, 2025 | 50.37 | 50.50 | 50.32 | 50.38 | 49.99 | 0.26% | 16,104 |
| Oct 6, 2025 | 50.33 | 50.46 | 50.23 | 50.25 | 49.86 | -0.57% | 32,598 |
| Oct 3, 2025 | 50.64 | 50.64 | 50.49 | 50.54 | 50.15 | -0.12% | 92,282 |
| Oct 2, 2025 | 50.48 | 50.68 | 50.46 | 50.60 | 50.21 | 0.24% | 18,234 |
| Oct 1, 2025 | 50.50 | 50.55 | 50.36 | 50.48 | 50.09 | -0.02% | 45,350 |
| Sep 30, 2025 | 50.65 | 50.76 | 50.43 | 50.49 | 49.90 | -0.23% | 15,452 |
| Sep 29, 2025 | 50.49 | 50.68 | 50.49 | 50.61 | 50.01 | 0.64% | 21,989 |
| Sep 26, 2025 | 50.31 | 50.47 | 50.21 | 50.29 | 49.70 | -0.01% | 19,042 |
| Sep 25, 2025 | 50.25 | 50.31 | 50.06 | 50.29 | 49.70 | -0.18% | 32,845 |
| Sep 24, 2025 | 50.44 | 50.46 | 50.22 | 50.38 | 49.79 | -0.40% | 25,018 |
| Sep 23, 2025 | 50.44 | 50.58 | 50.33 | 50.58 | 49.99 | 0.56% | 19,793 |
| Sep 22, 2025 | 50.38 | 50.42 | 50.25 | 50.30 | 49.71 | -0.35% | 12,055 |
| Sep 19, 2025 | 50.44 | 50.52 | 50.35 | 50.48 | 49.88 | -0.05% | 17,146 |
| Sep 18, 2025 | 50.52 | 50.63 | 50.38 | 50.50 | 49.91 | -0.65% | 26,167 |
| Sep 17, 2025 | 51.10 | 51.21 | 50.74 | 50.83 | 50.23 | -0.24% | 31,118 |
| Sep 16, 2025 | 50.90 | 51.05 | 50.88 | 50.95 | 50.35 | -0.04% | 20,322 |
| Sep 15, 2025 | 50.91 | 51.04 | 50.90 | 50.97 | 50.37 | 0.49% | 26,099 |
| Sep 12, 2025 | 50.74 | 50.79 | 50.56 | 50.72 | 50.12 | -0.51% | 65,493 |
| Sep 11, 2025 | 50.62 | 51.05 | 50.62 | 50.98 | 50.38 | 0.71% | 32,109 |
| Sep 10, 2025 | 50.50 | 50.78 | 50.42 | 50.62 | 50.03 | 0.42% | 24,498 |
| Sep 9, 2025 | 50.41 | 50.48 | 50.23 | 50.41 | 49.82 | -0.32% | 51,084 |
| Sep 8, 2025 | 50.37 | 50.58 | 50.33 | 50.57 | 49.98 | 0.86% | 33,834 |
| Sep 5, 2025 | 50.04 | 50.17 | 49.99 | 50.14 | 49.55 | 1.21% | 124,313 |
| Sep 4, 2025 | 49.38 | 49.55 | 49.25 | 49.54 | 48.96 | 0.69% | 28,649 |
| Sep 3, 2025 | 48.84 | 49.26 | 48.84 | 49.20 | 48.62 | 0.96% | 308,226 |
| Sep 2, 2025 | 48.60 | 48.76 | 48.60 | 48.73 | 48.16 | -1.02% | 29,413 |
| Aug 29, 2025 | 49.29 | 49.33 | 49.15 | 49.23 | 48.45 | -0.50% | 42,276 |
| Aug 28, 2025 | 49.31 | 49.53 | 49.31 | 49.48 | 48.70 | 0.50% | 40,698 |
| Aug 27, 2025 | 49.00 | 49.27 | 48.95 | 49.23 | 48.45 | -0.12% | 38,905 |
| Aug 26, 2025 | 49.24 | 49.31 | 49.07 | 49.29 | 48.51 | -0.08% | 49,857 |
| Aug 25, 2025 | 49.29 | 49.43 | 49.24 | 49.33 | 48.55 | -0.10% | 61,129 |
| Aug 22, 2025 | 49.18 | 49.51 | 49.18 | 49.38 | 48.60 | 0.82% | 23,422 |
| Aug 21, 2025 | 49.08 | 49.08 | 48.87 | 48.98 | 48.21 | -0.61% | 31,562 |
| Aug 20, 2025 | 49.15 | 49.31 | 49.15 | 49.28 | 48.50 | 0.08% | 21,355 |
| Aug 19, 2025 | 49.11 | 49.24 | 49.10 | 49.24 | 48.46 | 0.43% | 61,120 |
| Aug 18, 2025 | 49.15 | 49.15 | 48.91 | 49.03 | 48.26 | -0.20% | 22,225 |
| Aug 15, 2025 | 49.18 | 49.27 | 49.04 | 49.13 | 48.35 | -0.41% | 28,954 |
| Aug 14, 2025 | 49.50 | 49.54 | 49.24 | 49.33 | 48.55 | -0.54% | 33,102 |
| Aug 13, 2025 | 49.50 | 49.67 | 49.48 | 49.60 | 48.82 | 0.70% | 151,017 |
| Aug 12, 2025 | 49.13 | 49.26 | 49.07 | 49.26 | 48.48 | -0.18% | 27,741 |
| Aug 11, 2025 | 49.36 | 49.43 | 49.28 | 49.35 | 48.57 | 0.12% | 86,396 |
| Aug 8, 2025 | 49.33 | 49.34 | 49.21 | 49.29 | 48.51 | -0.39% | 32,538 |
| Aug 7, 2025 | 49.53 | 49.67 | 49.37 | 49.48 | 48.70 | -0.06% | 32,522 |
| Aug 6, 2025 | 49.43 | 49.54 | 49.02 | 49.51 | 48.73 | -0.30% | 48,927 |
| Aug 5, 2025 | 49.43 | 49.68 | 49.43 | 49.66 | 48.88 | 0.27% | 40,049 |
| Aug 4, 2025 | 49.46 | 49.58 | 49.36 | 49.53 | 48.74 | 0.54% | 59,408 |
| Aug 1, 2025 | 49.24 | 49.37 | 49.20 | 49.26 | 48.48 | 0.36% | 62,382 |
| Jul 31, 2025 | 49.17 | 49.29 | 49.03 | 49.08 | 48.11 | 0.27% | 54,850 |
| Jul 30, 2025 | 48.93 | 49.13 | 48.91 | 48.95 | 47.98 | -0.61% | 38,660 |
| Jul 29, 2025 | 48.79 | 49.25 | 48.79 | 49.25 | 48.27 | 1.21% | 34,150 |
| Jul 28, 2025 | 48.69 | 48.76 | 48.60 | 48.66 | 47.69 | -0.43% | 29,365 |
| Jul 25, 2025 | 48.59 | 48.87 | 48.54 | 48.87 | 47.90 | 0.51% | 31,729 |
| Jul 24, 2025 | 48.45 | 48.74 | 48.45 | 48.62 | 47.66 | -0.14% | 18,744 |
| Jul 23, 2025 | 48.64 | 48.73 | 48.57 | 48.69 | 47.72 | -0.27% | 30,331 |
| Jul 22, 2025 | 48.60 | 48.89 | 48.60 | 48.82 | 47.85 | 0.51% | 106,273 |
| Jul 21, 2025 | 48.72 | 48.81 | 48.57 | 48.57 | 47.61 | 0.58% | 66,487 |
| Jul 18, 2025 | 48.32 | 48.32 | 48.23 | 48.29 | 47.33 | 0.19% | 21,478 |
| Jul 17, 2025 | 48.15 | 48.28 | 48.09 | 48.20 | 47.24 | 0.20% | 317,115 |