iShares Core 10 Year USD Bond ETF (ILTB)

Last Price49.60

Change-0.10 (-0.20%)

NYSE · Last Trade: Jan 2nd, 12:18 PM EST

Historical Prices For iShares Core 10 Year USD Bond ETF (ILTB)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	49.85	49.98	49.68	49.70	32,795	49.70
12/30/2025	49.90	50.01	49.86	49.95	66,824	49.95
12/29/2025	50.01	50.02	49.91	50.02	66,109	50.02
12/26/2025	50.06	50.07	49.83	49.93	13,251	49.93
12/24/2025	49.88	50.02	49.85	50.02	29,439	50.02
12/23/2025	49.53	49.78	49.53	49.75	46,101	49.75
12/22/2025	49.70	49.71	49.62	49.68	45,624	49.68
12/19/2025	49.78	49.86	49.67	49.71	151,323	49.71
12/18/2025	50.08	50.15	49.98	50.03	34,412	49.83
12/17/2025	49.86	49.92	49.77	49.87	129,430	49.67
12/16/2025	49.53	49.94	49.53	49.92	29,905	49.72
12/15/2025	49.88	49.93	49.69	49.75	325,270	49.55
12/12/2025	49.71	49.73	49.60	49.68	293,673	49.48
12/11/2025	50.30	50.35	50.03	50.05	29,716	49.85
12/10/2025	49.92	50.15	49.88	50.07	43,707	49.87
12/09/2025	50.10	50.10	49.87	49.91	24,508	49.71
12/08/2025	50.24	50.24	49.79	49.92	43,449	49.72
12/05/2025	50.22	50.23	50.00	50.07	29,009	49.87
12/04/2025	50.36	50.36	50.17	50.25	37,434	50.05
12/03/2025	50.39	50.48	50.28	50.40	27,967	50.20
12/02/2025	50.17	50.34	50.13	50.28	81,298	50.08
12/01/2025	50.22	50.27	50.16	50.18	224,107	49.98
11/28/2025	50.97	51.01	50.78	50.90	12,694	50.51
11/26/2025	50.60	51.07	50.60	51.04	20,776	50.64
11/25/2025	50.80	51.00	50.80	50.82	31,234	50.42
11/24/2025	50.64	50.71	50.55	50.69	22,448	50.29
11/21/2025	50.46	50.46	50.30	50.39	61,014	50.00
11/20/2025	50.11	50.38	50.11	50.28	26,896	49.89
11/19/2025	50.38	50.38	50.14	50.15	43,476	49.76
11/18/2025	50.31	50.31	50.09	50.22	17,810	49.83
11/17/2025	50.19	50.35	50.16	50.19	30,507	49.80
11/14/2025	50.46	50.46	50.13	50.15	20,441	49.76
11/13/2025	50.66	50.66	50.36	50.37	43,346	49.98
11/12/2025	50.67	50.78	50.60	50.69	25,902	50.29
11/11/2025	50.60	50.76	50.55	50.68	25,000	50.28
11/10/2025	50.37	50.54	50.37	50.45	17,600	50.05
11/07/2025	50.33	50.51	50.33	50.39	25,428	50.00
11/06/2025	50.46	50.58	50.46	50.56	33,203	50.16
11/05/2025	50.43	50.43	50.18	50.23	39,340	49.83
11/04/2025	50.42	50.67	50.42	50.55	16,858	50.16
11/03/2025	50.45	50.49	50.34	50.47	41,915	50.07
10/31/2025	51.05	51.06	50.78	50.85	27,898	50.25
10/30/2025	50.92	51.14	50.92	51.05	41,297	50.45
10/29/2025	51.54	51.70	51.29	51.33	85,462	50.73
10/28/2025	51.67	51.77	51.63	51.72	33,771	51.11
10/27/2025	51.50	51.66	51.40	51.66	42,454	51.05
10/24/2025	51.54	51.54	51.41	51.48	38,964	50.88
10/23/2025	51.45	51.55	51.38	51.42	190,746	50.82
10/22/2025	51.57	51.63	51.47	51.61	13,711	51.00
10/21/2025	51.49	51.69	51.49	51.56	25,187	50.95
10/20/2025	51.38	51.42	51.34	51.42	17,115	50.82
10/17/2025	51.26	51.27	51.09	51.22	20,744	50.62
10/16/2025	51.02	51.36	50.99	51.30	14,876	50.70
10/15/2025	51.15	51.28	50.93	51.04	100,495	50.44
10/14/2025	50.82	51.06	50.78	51.01	28,912	50.41
10/13/2025	50.68	50.88	50.51	50.85	20,192	50.26
10/10/2025	50.69	50.85	50.61	50.78	26,195	50.18
10/09/2025	50.37	50.39	50.27	50.36	22,650	49.77
10/08/2025	50.58	50.62	50.39	50.41	20,342	49.82
10/07/2025	50.37	50.50	50.32	50.38	16,104	49.79
10/06/2025	50.33	50.45	50.23	50.25	32,598	49.66
10/03/2025	50.64	50.64	50.49	50.54	92,282	49.95
10/02/2025	50.48	50.68	50.45	50.60	18,234	50.01