iShares Core 10 Year USD Bond ETF (ILTB)

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

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	50.04	50.17	49.99	50.14	124,313	50.14
9/04/2025	49.38	49.55	49.25	49.54	28,649	49.54
9/03/2025	48.84	49.26	48.84	49.20	308,226	49.20
9/02/2025	48.60	48.76	48.60	48.73	29,413	48.73
8/29/2025	49.29	49.33	49.15	49.23	42,276	49.23
8/28/2025	49.31	49.53	49.31	49.48	40,698	49.48
8/27/2025	49.00	49.27	48.95	49.23	38,905	49.23
8/26/2025	49.24	49.30	49.07	49.29	49,857	49.29
8/25/2025	49.29	49.43	49.24	49.33	61,129	49.33
8/22/2025	49.18	49.51	49.18	49.38	23,422	49.38
8/21/2025	49.08	49.08	48.87	48.98	31,562	48.98
8/20/2025	49.15	49.31	49.15	49.28	21,355	49.28
8/19/2025	49.11	49.24	49.10	49.24	61,120	49.24
8/18/2025	49.15	49.15	48.91	49.03	22,225	49.03
8/15/2025	49.18	49.27	49.04	49.13	28,954	49.13
8/14/2025	49.50	49.54	49.24	49.33	33,102	49.33
8/13/2025	49.50	49.67	49.48	49.60	151,017	49.60
8/12/2025	49.13	49.26	49.07	49.26	27,741	49.26
8/11/2025	49.36	49.43	49.27	49.35	86,396	49.35
8/08/2025	49.33	49.34	49.21	49.29	32,538	49.29
8/07/2025	49.53	49.67	49.37	49.48	32,522	49.48
8/06/2025	49.43	49.54	49.02	49.51	48,927	49.51
8/05/2025	49.43	49.68	49.43	49.66	40,049	49.66
8/04/2025	49.46	49.58	49.36	49.53	59,408	49.53
8/01/2025	49.24	49.37	49.20	49.26	62,382	49.26
7/31/2025	49.17	49.29	49.03	49.08	54,850	48.88
7/30/2025	48.93	49.13	48.91	48.95	38,660	48.75
7/29/2025	48.79	49.25	48.79	49.25	34,150	49.05
7/28/2025	48.69	48.76	48.60	48.66	29,365	48.46
7/25/2025	48.59	48.87	48.54	48.87	31,729	48.67
7/24/2025	48.45	48.74	48.45	48.62	18,744	48.42
7/23/2025	48.64	48.73	48.57	48.69	30,331	48.49
7/22/2025	48.60	48.89	48.60	48.82	106,273	48.62
7/21/2025	48.72	48.81	48.57	48.57	66,487	48.37
7/18/2025	48.32	48.32	48.23	48.29	21,478	48.09
7/17/2025	48.15	48.28	48.09	48.20	317,115	48.00
7/16/2025	48.19	48.35	47.79	48.10	29,077	47.91
7/15/2025	48.38	48.43	48.01	48.06	42,712	47.86
7/14/2025	48.31	48.45	48.19	48.36	47,514	48.16
7/11/2025	48.56	48.58	48.34	48.39	43,010	48.19
7/10/2025	48.87	48.98	48.71	48.94	23,663	48.74
7/09/2025	48.60	48.90	48.59	48.88	39,815	48.68
7/08/2025	48.35	48.49	48.30	48.48	35,862	48.28
7/07/2025	48.83	48.83	48.48	48.59	59,622	48.39
7/03/2025	49.05	49.19	48.96	49.06	28,030	48.86
7/02/2025	48.97	49.19	48.96	49.20	50,887	49.00
7/01/2025	49.33	49.40	49.18	49.38	34,442	49.18
6/30/2025	49.28	49.52	49.18	49.42	58,017	49.01
6/27/2025	49.04	49.30	48.92	49.05	42,394	48.65
6/26/2025	49.03	49.22	48.88	49.22	42,973	48.81
6/25/2025	48.90	48.96	48.78	48.95	44,652	48.55
6/24/2025	48.60	49.10	48.60	49.03	71,398	48.62
6/23/2025	48.65	48.90	48.65	48.66	31,744	48.26
6/20/2025	48.40	48.69	48.32	48.55	35,436	48.15
6/18/2025	48.64	48.77	48.44	48.60	26,921	48.20
6/17/2025	48.39	48.56	48.28	48.50	37,715	48.10
6/16/2025	48.38	48.57	48.15	48.17	45,350	47.77
6/13/2025	48.62	48.67	48.22	48.43	20,647	48.03
6/12/2025	48.71	48.88	48.62	48.87	46,712	48.47
6/11/2025	48.26	48.53	48.24	48.42	38,321	48.02
6/10/2025	48.31	48.35	48.10	48.23	35,536	47.83
6/09/2025	47.84	48.11	47.84	48.04	31,908	47.64