Quantcast

iShares 10+ Year Government/Credit Bond Fund Historical Stock Prices

(ETF)
ILTB 
$62.13
*  
0.28
0.45%
Get ILTB Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading ILTB now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 61.86 62.30 61.70 62.13 254,351
03/25/2019 61.87 62.3 61.7 62.13 254,351
03/22/2019 61.65 61.9155 61.65 61.85 10,931
03/21/2019 61.2 61.25 61.16 61.2053 12,877
03/20/2019 60.6 61.1 60.6 61.05 19,390
03/19/2019 60.52 60.6999 60.46 60.6 13,121
03/18/2019 60.59 60.7099 60.59 60.6 10,958
03/15/2019 60.58 60.6899 60.539 60.59 7,994
03/14/2019 60.55 60.55 60.2501 60.28 6,924
03/13/2019 60.61 60.6499 60.5064 60.52 13,885
03/12/2019 60.3 60.7 60.3 60.6 7,453
03/11/2019 60.26 60.33 60.2259 60.25 28,827
03/08/2019 60.03 60.23 59.94 60.23 28,825
03/07/2019 59.99 60.1781 59.99 60.105 7,431
03/06/2019 59.83 59.9699 59.8207 59.84 13,463
03/05/2019 59.61 59.815 59.54 59.815 56,735
03/04/2019 59.85 59.8799 59.63 59.74 137,134
03/01/2019 59.79 59.8359 59.53 59.61 38,673
02/28/2019 60.28 60.28 60.0097 60.12 43,549
02/27/2019 60.44 60.44 60.1109 60.15 15,995
02/26/2019 60.58 60.6469 60.5 60.5997 25,105
02/25/2019 60.46 60.46 60.3788 60.4362 6,458
02/22/2019 60.5 60.64 60.3901 60.5009 15,531
02/21/2019 60.24 60.25 60.1 60.17 10,901
02/20/2019 60.51 60.6 60.43 60.51 12,200
02/19/2019 60.71 60.76 60.55 60.62 21,809
02/15/2019 60.39 60.5623 60.39 60.5566 16,919
02/14/2019 60.62 60.65 60.324 60.41 17,600
02/13/2019 60.39 60.39 60.2832 60.29 17,263
02/12/2019 60.52 60.525 60.4001 60.43 7,316
02/11/2019 60.45 60.5899 60.431 60.5 10,617
02/08/2019 60.64 60.71 60.576 60.63 12,670
02/07/2019 60.42 60.4473 60.28 60.43 23,544
02/06/2019 60.49 60.49 60.27 60.2783 11,504
02/05/2019 60.32 60.5421 60.31 60.4 24,840
02/04/2019 60.14 60.16 59.94 60.1 154,774
02/01/2019 60.5 60.5 60.17 60.24 58,654
01/31/2019 60.49 60.79 60.49 60.7318 12,548
01/30/2019 60.06 60.16 59.83 60.16 9,794
01/29/2019 59.91 60.08 59.85 60.07 23,430
01/28/2019 59.84 59.94 59.7601 59.805 15,213
01/25/2019 59.76 59.95 59.76 59.87 25,296
01/24/2019 59.82 60.02 59.82 59.9587 21,222
01/23/2019 59.49 59.774 59.49 59.74 22,949
01/22/2019 59.52 59.63 59.46 59.53 26,133
01/18/2019 59.31 59.47 59.2201 59.4525 47,470
01/17/2019 59.33 59.44 59.2807 59.3693 6,278
01/16/2019 59.21 59.39 59.15 59.3101 11,402
01/15/2019 59.37 59.37 59.0601 59.1501 20,017
01/14/2019 59.48 59.48 59.2289 59.2301 6,966
01/11/2019 59.42 59.63 59.36 59.54 55,913
01/10/2019 59.56 59.56 59.201 59.3999 17,420
01/09/2019 59.46 59.6 59.4001 59.5874 8,373
01/08/2019 59.42 59.61 59.42 59.54 50,282
01/07/2019 59.64 59.65 59.4501 59.54 30,174
01/04/2019 59.48 59.48 59.26 59.45 25,363
01/03/2019 59.21 59.7099 59.21 59.6009 127,936
01/02/2019 58.93 59.32 58.925 59.26 64,114
12/31/2018 58.8 59.0759 58.8 59.0195 19,543
12/28/2018 58.6 58.8045 58.58 58.8045 69,156
12/27/2018 58.9 58.94 58.4916 58.4916 470,865
12/26/2018 59.04 59.04 58.48 58.4801 26,815
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for ILTB



Research Brokers before you trade

Want to trade FX?

Smart Portfolio