MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ILTB — iShares Core 10+ Year USD Bond ETFof iShares Trust
NYSE ArcaiShares Core 10+ Year USD Bond ETFof iShares Trust
$44.67
-0.06(-0.13%)
- O
- 44.87
- H
- 45.06
- L
- 44.54
- V
- 228.47K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.67
Period Return-6.51%
Period High$51.77
Period Low$44.30
Avg Daily Volume56.9K
Total Trading Days365
ILTB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.87 | $45.06 | $44.54 | $44.67 | $-0.06 | -0.13% | 228,469 | $44.74 | $44.54 $45.06 |
| Oct 1, 2026 | $44.50 | $44.86 | $44.30 | $44.73 | $-0.12 | -0.27% | 194,999 | $44.68 | $44.30 $44.86 |
| Sep 30, 2026 | $45.05 | $45.05 | $44.73 | $44.85 | $-0.17 | -0.38% | 60,546 | $44.83 | $44.73 $45.05 |
| Sep 29, 2026 | $45.11 | $45.15 | $44.85 | $45.02 | $-0.18 | -0.40% | 345,585 | $45.07 | $44.85 $45.15 |
| Sep 28, 2026 | $45.22 | $45.35 | $45.02 | $45.20 | $-0.39 | -0.86% | 90,617 | $45.15 | $45.02 $45.35 |
| Sep 25, 2026 | $45.62 | $45.65 | $45.37 | $45.59 | $-0.05 | -0.11% | 57,289 | $45.52 | $45.37 $45.65 |
| Sep 24, 2026 | $46.09 | $46.20 | $45.64 | $45.64 | $-0.53 | -1.15% | 84,338 | $45.87 | $45.64 $46.20 |
| Sep 23, 2026 | $46.74 | $46.74 | $46.07 | $46.17 | $-0.70 | -1.49% | 58,368 | $46.24 | $46.07 $46.74 |
| Sep 22, 2026 | $46.93 | $46.95 | $46.77 | $46.87 | +$0.00 | +0.00% | 97,641 | $46.86 | $46.77 $46.95 |
| Sep 21, 2026 | $46.84 | $46.88 | $46.75 | $46.87 | +$0.26 | +0.56% | 41,966 | $46.82 | $46.75 $46.88 |
| Sep 18, 2026 | $46.73 | $46.73 | $46.54 | $46.61 | $-0.26 | -0.55% | 51,360 | $46.60 | $46.54 $46.73 |
| Sep 17, 2026 | $46.77 | $46.91 | $46.74 | $46.87 | +$0.47 | +1.01% | 139,286 | $46.82 | $46.74 $46.91 |
| Sep 16, 2026 | $46.45 | $46.73 | $46.38 | $46.40 | +$0.10 | +0.22% | 129,627 | $46.60 | $46.38 $46.73 |
| Sep 15, 2026 | $46.28 | $46.36 | $46.22 | $46.30 | $-0.07 | -0.15% | 39,114 | $46.29 | $46.22 $46.36 |
| Sep 14, 2026 | $46.33 | $46.58 | $46.18 | $46.37 | $-0.02 | -0.04% | 450,421 | $46.54 | $46.18 $46.58 |
| Sep 11, 2026 | $46.62 | $46.65 | $46.37 | $46.39 | +$0.04 | +0.09% | 311,026 | $46.41 | $46.37 $46.65 |
| Sep 10, 2026 | $46.52 | $46.62 | $46.33 | $46.35 | $-0.54 | -1.15% | 300,334 | $46.39 | $46.33 $46.62 |
| Sep 9, 2026 | $47.02 | $47.08 | $46.75 | $46.89 | $-0.16 | -0.34% | 39,958 | $46.89 | $46.75 $47.08 |
| Sep 8, 2026 | $47.16 | $47.16 | $46.94 | $47.05 | $-0.02 | -0.04% | 42,794 | $47.05 | $46.94 $47.16 |
| Sep 4, 2026 | $47.10 | $47.19 | $47.06 | $47.07 | +$0.04 | +0.08% | 52,538 | $47.12 | $47.06 $47.19 |
| Sep 3, 2026 | $47.16 | $47.19 | $47.02 | $47.03 | +$0.10 | +0.22% | 28,164 | $47.12 | $47.02 $47.19 |
| Sep 2, 2026 | $46.94 | $46.98 | $46.84 | $46.93 | +$0.04 | +0.09% | 41,217 | $46.88 | $46.84 $46.98 |
| Sep 1, 2026 | $46.95 | $47.14 | $46.87 | $46.89 | $-0.38 | -0.80% | 28,200 | $46.98 | $46.87 $47.14 |
| Aug 31, 2026 | $47.28 | $47.35 | $47.16 | $47.27 | $-0.18 | -0.38% | 89,059 | $47.25 | $47.16 $47.35 |
| Aug 28, 2026 | $47.58 | $47.77 | $47.43 | $47.45 | $-0.18 | -0.38% | 32,055 | $47.52 | $47.43 $47.77 |
| Aug 27, 2026 | $47.66 | $47.71 | $47.57 | $47.63 | $-0.06 | -0.13% | 29,338 | $47.64 | $47.57 $47.71 |
| Aug 26, 2026 | $47.63 | $47.69 | $47.58 | $47.69 | $-0.05 | -0.10% | 43,659 | $47.61 | $47.58 $47.69 |
| Aug 25, 2026 | $47.57 | $47.74 | $47.49 | $47.74 | +$0.43 | +0.91% | 53,487 | $47.64 | $47.49 $47.74 |
| Aug 24, 2026 | $47.28 | $47.41 | $47.25 | $47.31 | +$0.23 | +0.49% | 52,527 | $47.34 | $47.25 $47.41 |
| Aug 21, 2026 | $47.13 | $47.17 | $47.03 | $47.08 | $-0.13 | -0.26% | 88,731 | $47.07 | $47.03 $47.17 |