10+ Year USD Bond Ishares Core ETF (NY: ILTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	45.04	45.44	45.04	45.23	35,075	+0.01(+0.02%)
Apr 29, 2013	45.33	45.48	45.22	45.22	83,875	-0.05(-0.11%)
Apr 26, 2013	44.94	45.32	45.03	45.27	47,267	+0.25(+0.55%)
Apr 25, 2013	45.05	45.12	44.95	45.03	55,427	-0.12(-0.27%)
Apr 24, 2013	44.83	45.16	44.83	45.15	20,111	+0.11(+0.23%)
Apr 23, 2013	45.15	45.15	45.00	45.04	12,415	-0.05(-0.11%)
Apr 22, 2013	45.16	45.24	45.00	45.09	63,155	-0.01(-0.01%)
Apr 19, 2013	44.86	45.13	44.86	45.10	9,713	+0.00(+0.01%)
Apr 18, 2013	44.76	45.20	44.76	45.10	21,822	+0.05(+0.11%)
Apr 17, 2013	45.04	45.25	44.98	45.05	13,363	+0.17(+0.38%)
Apr 16, 2013	44.53	44.91	44.53	44.88	26,487	-0.09(-0.21%)
Apr 15, 2013	44.74	44.97	44.61	44.97	85,801	+0.47(+1.07%)
Apr 12, 2013	44.31	44.69	44.31	44.50	10,723	+0.24(+0.54%)
Apr 11, 2013	44.26	44.29	44.18	44.26	60,471	+0.00(+0.00%)
Apr 10, 2013	44.40	44.55	44.19	44.26	15,748	-0.36(-0.81%)
Apr 09, 2013	44.76	44.76	44.60	44.62	36,761	-0.08(-0.17%)
Apr 08, 2013	44.90	44.92	44.69	44.69	16,955	-0.11(-0.24%)
Apr 05, 2013	44.23	44.88	44.23	44.80	23,811	+0.72(+1.63%)
Apr 04, 2013	43.90	44.12	43.90	44.08	2,480	+0.39(+0.90%)
Apr 03, 2013	43.44	43.72	43.44	43.69	2,840	+0.23(+0.52%)
Apr 02, 2013	43.56	43.56	43.39	43.47	72,513	-0.03(-0.07%)
Apr 01, 2013	43.23	43.49	43.23	43.49	41,570	+0.08(+0.18%)
Mar 28, 2013	43.66	43.66	43.42	43.42	5,608	-0.16(-0.37%)
Mar 27, 2013	43.80	43.80	43.44	43.58	26,300	+0.28(+0.65%)
Mar 26, 2013	43.25	43.41	43.25	43.30	6,555	-0.07(-0.16%)
Mar 25, 2013	43.40	43.42	43.20	43.37	11,635	+0.06(+0.13%)
Mar 22, 2013	43.27	43.38	43.21	43.31	12,347	+0.04(+0.09%)
Mar 21, 2013	43.19	43.29	43.12	43.27	36,144	+0.23(+0.53%)
Mar 20, 2013	43.10	43.22	43.04	43.04	24,623	-0.18(-0.42%)
Mar 19, 2013	43.23	43.37	43.17	43.23	22,971	+0.11(+0.26%)
Mar 18, 2013	43.31	43.31	43.05	43.11	7,140	+0.20(+0.46%)
Mar 15, 2013	42.78	42.96	42.78	42.91	89,231	+0.15(+0.35%)
Mar 14, 2013	42.77	42.91	42.69	42.77	52,281	-0.10(-0.23%)
Mar 13, 2013	43.04	43.04	42.73	42.87	71,235	+0.04(+0.08%)
Mar 12, 2013	42.72	42.93	42.72	42.83	25,724	+0.16(+0.36%)
Mar 11, 2013	42.76	42.82	42.66	42.67	16,382	-0.08(-0.18%)
Mar 08, 2013	42.75	42.92	42.67	42.75	131,882	-0.30(-0.69%)
Mar 07, 2013	43.13	43.26	43.00	43.05	74,713	-0.23(-0.52%)
Mar 06, 2013	43.56	43.56	43.27	43.27	9,730	-0.28(-0.63%)
Mar 05, 2013	43.76	43.76	43.46	43.55	26,820	-0.06(-0.13%)
Mar 04, 2013	43.95	43.95	43.60	43.61	17,356	-0.18(-0.40%)
Mar 01, 2013	43.62	43.87	43.62	43.78	13,390	+0.04(+0.08%)
Feb 28, 2013	43.69	43.76	43.65	43.75	10,802	+0.09(+0.21%)
Feb 27, 2013	43.80	43.80	43.66	43.66	9,466	-0.15(-0.34%)
Feb 26, 2013	43.68	43.88	43.42	43.80	40,319	+0.46(+1.06%)
Feb 22, 2013	43.31	43.41	43.31	43.35	14,738	+0.04(+0.09%)
Feb 21, 2013	43.08	43.47	43.08	43.31	238,206	+0.18(+0.42%)
Feb 20, 2013	43.06	43.13	42.99	43.13	31,820	+0.01(+0.03%)
Feb 19, 2013	43.10	43.32	43.08	43.11	63,298	-0.16(-0.38%)
Feb 15, 2013	43.49	43.49	43.15	43.27	10,560	-0.02(-0.05%)
Feb 14, 2013	42.85	43.37	42.85	43.30	34,626	+0.25(+0.59%)
Feb 13, 2013	43.05	43.24	42.99	43.04	58,710	-0.17(-0.39%)
Feb 12, 2013	43.13	43.32	43.13	43.21	70,779	-0.16(-0.36%)
Feb 11, 2013	43.11	43.42	43.11	43.37	72,820	+0.07(+0.16%)
Feb 08, 2013	43.30	43.32	43.14	43.30	104,703	+0.07(+0.15%)
Feb 07, 2013	43.24	43.45	43.23	43.23	127,355	-0.01(-0.03%)
Feb 06, 2013	43.10	43.30	43.06	43.25	385,787	+0.09(+0.21%)
Feb 04, 2013	42.94	43.20	42.94	43.16	692,394	+0.28(+0.65%)
Feb 01, 2013	43.31	43.45	42.86	42.88	873,329	-0.35(-0.82%)
Jan 31, 2013	43.27	43.39	43.09	43.23	1,358,914	-0.01(-0.03%)
Jan 30, 2013	43.42	43.48	43.10	43.25	388,660	-0.28(-0.65%)
Jan 29, 2013	43.64	43.81	43.48	43.53	33,204	-0.20(-0.47%)
Jan 28, 2013	43.89	43.89	43.66	43.73	164,610	-0.35(-0.80%)
Jan 25, 2013	44.15	44.33	43.90	44.09	41,185	-0.54(-1.20%)
Jan 24, 2013	44.60	44.66	44.38	44.62	22,532	+0.02(+0.05%)
Jan 23, 2013	44.76	44.76	44.49	44.60	48,180	-0.03(-0.06%)
Jan 22, 2013	44.50	44.67	44.34	44.63	24,487	+0.02(+0.05%)
Jan 18, 2013	44.39	44.61	44.39	44.61	18,754	+0.25(+0.57%)
Jan 17, 2013	44.53	44.54	44.16	44.35	28,296	-0.28(-0.62%)
Jan 16, 2013	44.55	44.79	44.53	44.63	10,629	+0.06(+0.13%)
Jan 15, 2013	44.71	44.71	44.46	44.57	45,209	+0.04(+0.10%)
Jan 14, 2013	44.69	44.69	44.35	44.53	22,682	+0.10(+0.22%)
Jan 11, 2013	44.23	44.44	44.10	44.43	33,506	+0.22(+0.50%)
Jan 10, 2013	44.23	44.48	44.07	44.21	55,413	-0.18(-0.40%)
Jan 09, 2013	44.48	44.48	44.24	44.39	51,296	+0.04(+0.10%)
Jan 08, 2013	44.45	44.45	44.19	44.35	51,249	+0.27(+0.61%)
Jan 07, 2013	44.12	44.37	44.03	44.08	58,554	+0.02(+0.05%)
Jan 04, 2013	44.26	44.35	43.96	44.06	217,794	-0.30(-0.68%)
Jan 03, 2013	44.95	44.95	44.19	44.36	41,478	-0.26(-0.58%)
Jan 02, 2013	44.60	44.84	44.47	44.62	103,376	-0.40(-0.90%)
Dec 31, 2012	45.19	45.25	44.89	45.03	18,852	-0.54(-1.18%)
Dec 28, 2012	45.15	45.57	44.61	45.56	24,500	+0.32(+0.71%)
Dec 27, 2012	45.21	45.39	45.07	45.24	41,936	+0.30(+0.67%)
Dec 26, 2012	45.16	45.19	44.80	44.94	5,598	-0.16(-0.34%)
Dec 24, 2012	45.31	45.31	45.00	45.10	3,331	+0.07(+0.16%)
Dec 21, 2012	44.98	45.27	44.98	45.03	24,777	+0.20(+0.45%)
Dec 20, 2012	44.69	45.10	44.69	44.82	29,793	+0.14(+0.31%)
Dec 19, 2012	44.59	45.03	44.44	44.69	22,845	+0.04(+0.08%)
Dec 18, 2012	44.78	45.07	44.48	44.65	112,588	-0.40(-0.89%)
Dec 17, 2012	45.79	45.79	45.05	45.05	28,202	-0.40(-0.89%)
Dec 14, 2012	45.48	45.78	45.34	45.46	27,085	+0.18(+0.41%)
Dec 13, 2012	45.59	45.59	45.07	45.27	35,762	-0.13(-0.30%)
Dec 12, 2012	45.78	45.94	45.28	45.41	19,315	-0.33(-0.73%)
Dec 11, 2012	45.72	45.74	45.49	45.74	17,513	+0.01(+0.03%)
Dec 10, 2012	46.06	46.06	45.70	45.72	21,634	+0.08(+0.19%)
Dec 07, 2012	45.89	45.94	45.61	45.64	32,728	-0.38(-0.83%)
Dec 06, 2012	46.08	46.11	45.90	46.02	34,138	+0.10(+0.23%)
Dec 05, 2012	46.12	46.12	45.63	45.92	29,467	+0.17(+0.37%)
Dec 04, 2012	45.33	45.92	45.33	45.75	15,299	-0.13(-0.28%)
Nov 30, 2012	46.24	46.24	45.66	45.87	31,659	-0.01(-0.03%)
Nov 29, 2012	46.01	46.03	45.56	45.89	53,835	-0.06(-0.12%)
Nov 28, 2012	46.31	46.31	45.83	45.94	19,191	-0.02(-0.04%)
Nov 27, 2012	45.92	46.00	45.46	45.96	32,839	+0.11(+0.24%)
Nov 26, 2012	46.26	46.26	45.63	45.85	18,664	+0.17(+0.37%)
Nov 23, 2012	45.67	45.74	45.44	45.68	19,019	+0.20(+0.45%)
Nov 21, 2012	45.35	45.73	45.34	45.48	30,343	-0.27(-0.59%)
Nov 20, 2012	45.89	46.02	45.63	45.75	37,329	-0.18(-0.38%)
Nov 19, 2012	46.05	46.05	45.68	45.92	15,838	-0.13(-0.28%)
Nov 16, 2012	45.89	46.16	45.89	46.05	37,825	-0.08(-0.18%)
Nov 15, 2012	46.13	46.25	46.03	46.13	11,560	+0.04(+0.08%)
Nov 14, 2012	46.10	46.25	45.95	46.10	45,824	-0.23(-0.50%)
Nov 13, 2012	46.24	46.42	45.96	46.33	89,694	+0.04(+0.08%)
Nov 12, 2012	45.89	46.30	45.89	46.30	22,857	+0.31(+0.66%)
Nov 09, 2012	45.89	46.10	45.89	45.99	20,638	-0.06(-0.13%)
Nov 08, 2012	45.68	46.15	45.68	46.05	12,622	+0.23(+0.49%)
Nov 07, 2012	45.93	45.98	45.63	45.82	7,844	+0.50(+1.11%)
Nov 06, 2012	45.20	45.60	45.17	45.32	5,351	-0.39(-0.85%)
Nov 05, 2012	45.28	45.82	45.28	45.71	6,416	+0.43(+0.95%)
Nov 02, 2012	44.93	45.58	44.93	45.28	21,958	-0.24(-0.53%)
Nov 01, 2012	45.82	45.82	45.38	45.52	9,860	-0.08(-0.19%)
Oct 31, 2012	45.45	46.00	45.32	45.60	46,294	+0.16(+0.36%)
Oct 26, 2012	45.24	45.44	45.44	45.44	19,831	+0.37(+0.81%)
Oct 25, 2012	44.64	45.51	44.64	45.08	24,613	-0.29(-0.64%)
Oct 24, 2012	45.08	45.77	45.08	45.36	35,510	-0.21(-0.46%)
Oct 23, 2012	45.13	45.64	45.13	45.57	10,037	+0.16(+0.35%)
Oct 19, 2012	45.39	45.63	44.94	45.41	10,129	+0.23(+0.50%)
Oct 18, 2012	45.53	45.79	45.06	45.19	28,938	-0.25(-0.56%)
Oct 17, 2012	46.10	46.10	44.98	45.44	15,661	+0.05(+0.12%)
Oct 16, 2012	45.76	45.77	45.39	45.39	10,703	-0.48(-1.04%)
Oct 15, 2012	45.91	45.98	45.79	45.87	10,657	+0.11(+0.25%)
Oct 12, 2012	45.94	46.10	45.75	45.75	12,968	-0.03(-0.07%)
Oct 11, 2012	45.46	45.79	45.24	45.79	26,429	+0.30(+0.65%)
Oct 10, 2012	44.98	45.51	44.98	45.49	6,279	+0.41(+0.91%)
Oct 09, 2012	45.29	45.36	45.04	45.08	9,465	-0.17(-0.37%)
Oct 08, 2012	45.24	45.27	45.06	45.25	9,366	+0.30(+0.67%)
Oct 05, 2012	45.26	45.26	44.88	44.95	6,841	-0.44(-0.96%)
Oct 04, 2012	45.57	45.64	45.35	45.39	91,812	-0.32(-0.70%)
Oct 03, 2012	45.75	45.75	45.53	45.70	10,713	+0.08(+0.17%)
Oct 02, 2012	45.83	45.83	45.38	45.63	17,113	-0.07(-0.15%)
Oct 01, 2012	45.72	45.72	45.39	45.70	8,538	+0.02(+0.05%)
Sep 28, 2012	45.82	45.85	45.55	45.68	26,085	+0.09(+0.20%)
Sep 27, 2012	45.70	45.72	45.48	45.58	13,513	-0.22(-0.48%)
Sep 26, 2012	45.81	45.81	45.49	45.80	12,186	+0.35(+0.78%)
Sep 25, 2012	45.16	45.46	44.97	45.45	25,116	+0.43(+0.96%)
Sep 24, 2012	45.21	45.21	45.01	45.02	8,605	+0.15(+0.33%)
Sep 21, 2012	44.64	44.92	44.64	44.87	14,408	+0.13(+0.30%)
Sep 20, 2012	45.12	45.12	44.70	44.74	13,466	+0.02(+0.03%)
Sep 19, 2012	44.58	44.84	44.58	44.72	61,382	+0.23(+0.52%)
Sep 18, 2012	44.37	44.68	44.37	44.49	22,011	+0.12(+0.27%)
Sep 17, 2012	44.19	44.43	44.17	44.37	13,061	+0.39(+0.88%)
Sep 14, 2012	44.46	44.46	43.85	43.98	42,951	-0.78(-1.73%)
Sep 13, 2012	45.00	45.05	44.40	44.76	16,744	-0.06(-0.13%)
Sep 12, 2012	45.01	45.01	44.70	44.81	15,688	-0.44(-0.96%)
Sep 11, 2012	45.39	45.39	45.12	45.25	43,269	-0.01(-0.02%)
Sep 10, 2012	45.24	45.26	45.03	45.26	40,018	+0.04(+0.09%)
Sep 07, 2012	45.81	45.81	45.21	45.22	89,881	-0.11(-0.23%)
Sep 06, 2012	45.62	45.62	45.26	45.32	48,569	-0.49(-1.07%)
Sep 05, 2012	45.84	45.92	45.72	45.81	30,262	-0.08(-0.16%)
Sep 04, 2012	45.96	45.96	45.70	45.89	7,847	-0.18(-0.38%)
Aug 31, 2012	45.60	46.06	45.61	46.06	22,434	+0.46(+1.01%)
Aug 30, 2012	45.61	45.70	45.58	45.60	10,054	+0.11(+0.25%)
Aug 29, 2012	45.64	45.64	45.33	45.49	35,425	+0.01(+0.02%)
Aug 27, 2012	45.58	45.58	45.41	45.48	32,646	+0.18(+0.41%)
Aug 24, 2012	45.51	45.51	45.27	45.30	26,372	-0.03(-0.06%)
Aug 23, 2012	45.38	45.38	45.20	45.33	29,979	+0.18(+0.39%)
Aug 22, 2012	44.65	45.15	44.65	45.15	25,099	+0.55(+1.23%)
Aug 21, 2012	44.35	44.60	44.22	44.60	43,545	+0.14(+0.32%)
Aug 20, 2012	44.45	44.51	44.35	44.46	41,444	+0.08(+0.17%)
Aug 17, 2012	44.39	44.48	44.23	44.38	75,768	+0.16(+0.37%)
Aug 16, 2012	44.59	44.59	44.07	44.22	82,899	-0.08(-0.19%)
Aug 15, 2012	44.40	44.70	44.23	44.31	67,660	-0.63(-1.40%)
Aug 14, 2012	45.11	45.11	44.84	44.93	137,847	-0.44(-0.98%)
Aug 13, 2012	45.51	45.56	45.29	45.38	33,201	+0.27(+0.59%)
Aug 10, 2012	45.65	45.65	45.11	45.11	20,804	-0.13(-0.30%)
Aug 09, 2012	45.21	45.24	44.86	45.24	29,375	+0.07(+0.15%)
Aug 08, 2012	45.62	45.62	45.05	45.18	26,310	-0.01(-0.03%)
Aug 07, 2012	45.56	45.56	45.05	45.19	21,150	-0.65(-1.42%)
Aug 06, 2012	46.03	46.03	45.67	45.84	8,111	+0.06(+0.12%)
Aug 03, 2012	46.08	46.08	45.42	45.78	19,703	-0.14(-0.31%)
Aug 02, 2012	46.63	46.69	45.92	45.92	115,970	-0.29(-0.63%)
Aug 01, 2012	46.49	46.49	46.14	46.22	34,023	-0.38(-0.81%)
Jul 31, 2012	46.78	46.78	46.30	46.59	17,301	+0.06(+0.14%)
Jul 30, 2012	46.19	46.53	46.11	46.53	18,285	+0.33(+0.72%)
Jul 27, 2012	46.49	46.49	45.76	46.20	56,510	-0.61(-1.30%)
Jul 26, 2012	46.56	46.93	46.56	46.80	24,112	-0.08(-0.18%)
Jul 25, 2012	46.88	46.91	46.72	46.89	47,099	+0.06(+0.12%)
Jul 24, 2012	46.42	46.85	46.31	46.83	150,886	+0.28(+0.59%)
Jul 23, 2012	46.68	46.71	46.51	46.56	21,757	+0.11(+0.23%)
Jul 20, 2012	46.04	46.47	46.04	46.45	19,521	+0.49(+1.08%)
Jul 19, 2012	46.94	46.94	45.92	45.96	29,101	-0.18(-0.38%)
Jul 18, 2012	46.28	46.28	46.01	46.13	18,794	+0.08(+0.18%)
Jul 17, 2012	46.17	46.25	45.94	46.05	20,651	-0.16(-0.35%)
Jul 16, 2012	46.32	46.32	45.78	46.21	38,445	+0.30(+0.65%)
Jul 13, 2012	46.16	46.16	45.65	45.92	15,476	+0.05(+0.11%)
Jul 12, 2012	45.95	45.96	45.70	45.86	26,617	+0.27(+0.60%)
Jul 11, 2012	45.92	45.92	45.53	45.59	30,664	-0.08(-0.19%)
Jul 10, 2012	45.57	45.72	45.34	45.68	69,013	+0.11(+0.23%)
Jul 09, 2012	45.53	45.64	45.37	45.57	23,833	+0.16(+0.36%)
Jul 06, 2012	45.33	45.43	45.16	45.41	44,922	+0.37(+0.83%)
Jul 05, 2012	44.97	45.22	44.72	45.03	50,959	+0.13(+0.28%)
Jul 03, 2012	45.08	45.08	44.81	44.91	13,379	-0.16(-0.36%)
Jul 02, 2012	44.91	45.32	44.83	45.07	180,533	+0.28(+0.63%)
Jun 29, 2012	44.84	44.92	44.58	44.79	220,378	-0.33(-0.74%)
Jun 28, 2012	45.06	45.19	45.02	45.12	289,972	+0.22(+0.49%)
Jun 27, 2012	44.93	44.98	44.79	44.90	325,726	+0.01(+0.02%)
Jun 26, 2012	44.95	45.04	44.72	44.89	543,336	-0.19(-0.42%)
Jun 25, 2012	45.14	45.14	44.88	45.08	421,002	+0.56(+1.25%)
Jun 22, 2012	44.91	44.97	44.47	44.52	933,536	-0.39(-0.87%)
Jun 21, 2012	45.15	45.61	44.78	44.91	1,438,987	+0.33(+0.73%)
Jun 20, 2012	44.57	44.59	44.57	44.59	566	-0.07(-0.16%)
Jun 19, 2012	44.64	44.78	44.30	44.66	11,428	-0.13(-0.28%)
Jun 18, 2012	44.89	44.89	44.49	44.79	2,932	+0.07(+0.16%)
Jun 15, 2012	44.71	44.72	44.71	44.72	566	+0.34(+0.77%)
Jun 14, 2012	44.38	44.38	44.38	44.38	566	+0.15(+0.33%)
Jun 13, 2012	44.23	44.23	44.23	44.23	339	+0.13(+0.30%)
Jun 12, 2012	44.34	44.34	43.99	44.09	3,177	-0.38(-0.86%)
Jun 11, 2012	44.16	44.51	44.16	44.48	1,947	+0.35(+0.78%)
Jun 08, 2012	44.55	44.55	43.83	44.13	1,331	-0.18(-0.41%)
Jun 07, 2012	44.25	44.31	44.25	44.31	1,090	-0.25(-0.57%)
Jun 06, 2012	44.48	44.57	44.14	44.57	1,912	-0.30(-0.68%)
Jun 05, 2012	44.87	44.87	44.87	44.87	276	-0.26(-0.58%)
Jun 04, 2012	45.29	45.29	44.84	45.13	3,940	+0.02(+0.05%)
Jun 01, 2012	44.61	45.19	44.61	45.11	15,073	+0.18(+0.39%)
May 31, 2012	44.93	44.93	44.93	44.93	141	+0.27(+0.60%)
May 30, 2012	43.90	44.67	43.90	44.67	2,507	+0.68(+1.56%)
May 29, 2012	43.99	44.02	43.96	43.98	2,875	+0.59(+1.37%)
May 25, 2012	43.39	43.39	43.39	43.39	382	-0.37(-0.84%)
May 24, 2012	43.68	43.76	43.68	43.75	566	-0.28(-0.64%)
May 23, 2012	43.71	44.04	43.66	44.04	5,241	+0.38(+0.87%)
May 22, 2012	44.01	44.01	42.29	43.66	22,294	-0.63(-1.43%)
May 21, 2012	44.16	44.29	43.95	44.29	2,643	+0.09(+0.20%)
May 18, 2012	43.73	44.95	43.72	44.20	16,352	+0.18(+0.42%)
May 17, 2012	43.73	44.02	43.73	44.02	946	+0.09(+0.21%)
May 16, 2012	43.93	43.93	43.71	43.93	1,211	+0.40(+0.91%)
May 15, 2012	43.97	43.97	43.53	43.53	3,192	+0.01(+0.03%)
May 14, 2012	43.52	43.52	43.52	43.52	283	+0.46(+1.07%)
May 10, 2012	42.82	43.05	43.05	43.05	3,966	-0.32(-0.74%)
May 09, 2012	42.94	43.37	42.94	43.37	5,292	+0.05(+0.11%)
May 08, 2012	43.08	43.38	43.08	43.32	960	+0.11(+0.25%)
May 07, 2012	42.99	43.22	42.99	43.22	490	+0.12(+0.28%)
May 04, 2012	43.10	43.10	43.10	43.10	372	+0.37(+0.86%)
May 03, 2012	42.65	42.73	42.65	42.73	1,161	+0.05(+0.12%)
May 02, 2012	42.87	42.87	42.68	42.68	3,165	+0.08(+0.20%)