Skip to main content

10-20 Year Treas Bond Ishares ETF (NY: TLH )

105.03 +0.02 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 137.96 138.93 137.81 138.29 51,626 +0.30(+0.22%)
Dec 30, 2021 137.66 138.01 137.10 137.99 98,238 +0.83(+0.61%)
Dec 29, 2021 137.42 137.67 136.96 137.16 100,051 -1.28(-0.92%)
Dec 28, 2021 139.26 139.35 138.28 138.44 51,776 -0.27(-0.19%)
Dec 27, 2021 138.57 138.90 138.50 138.71 87,950 +0.02(+0.01%)
Dec 23, 2021 139.33 139.33 138.35 138.69 94,089 -0.79(-0.57%)
Dec 22, 2021 139.64 139.64 139.05 139.48 37,196 +0.47(+0.34%)
Dec 21, 2021 138.50 139.03 137.91 139.01 65,190 -0.40(-0.29%)
Dec 20, 2021 140.14 140.34 139.30 139.41 60,499 -0.70(-0.50%)
Dec 17, 2021 140.04 140.36 139.82 140.11 64,420 +1.07(+0.77%)
Dec 16, 2021 138.92 139.64 138.92 139.03 41,314 -0.13(-0.09%)
Dec 15, 2021 139.03 139.94 138.95 139.16 47,484 -0.73(-0.53%)
Dec 14, 2021 139.71 140.10 138.99 139.90 103,170 -0.26(-0.19%)
Dec 13, 2021 139.67 140.27 139.56 140.16 67,306 +1.37(+0.99%)
Dec 10, 2021 139.42 139.64 138.74 138.79 50,152 +0.05(+0.03%)
Dec 09, 2021 138.74 139.23 138.30 138.74 48,738 +0.51(+0.37%)
Dec 08, 2021 139.18 139.22 138.21 138.23 63,040 -1.35(-0.97%)
Dec 07, 2021 139.87 140.32 139.37 139.58 84,078 -0.62(-0.44%)
Dec 06, 2021 141.43 141.60 140.00 140.20 65,988 -1.36(-0.96%)
Dec 03, 2021 139.80 142.05 139.65 141.56 58,700 +1.22(+0.87%)
Dec 02, 2021 140.70 140.72 139.68 140.34 59,702 -0.04(-0.03%)
Dec 01, 2021 139.23 140.38 138.72 140.38 272,626 +0.24(+0.17%)
Nov 30, 2021 139.50 140.15 139.49 140.15 77,032 +1.77(+1.28%)
Nov 29, 2021 137.47 138.52 137.43 138.37 88,270 -0.49(-0.35%)
Nov 26, 2021 138.03 139.08 137.95 138.86 41,298 +2.48(+1.82%)
Nov 24, 2021 135.20 136.43 135.08 136.38 36,998 +1.42(+1.05%)
Nov 23, 2021 136.05 136.09 134.96 134.96 162,535 -1.66(-1.21%)
Nov 22, 2021 137.24 137.36 136.21 136.62 33,398 -1.44(-1.04%)
Nov 19, 2021 137.59 138.28 137.59 138.06 154,952 +1.10(+0.80%)
Nov 18, 2021 136.33 136.98 136.33 136.96 35,473 +0.48(+0.35%)
Nov 17, 2021 135.33 136.59 135.33 136.47 32,748 +0.73(+0.54%)
Nov 16, 2021 136.12 136.63 135.64 135.74 78,566 -0.24(-0.18%)
Nov 15, 2021 137.22 137.22 135.82 135.98 32,569 -1.45(-1.05%)
Nov 12, 2021 137.88 138.10 137.09 137.43 51,761 -0.08(-0.05%)
Nov 11, 2021 137.87 137.97 137.47 137.51 27,244 -0.36(-0.26%)
Nov 10, 2021 139.78 137.87 70,811 -1.92(-1.37%)
Nov 09, 2021 139.80 140.31 139.64 139.79 30,723 +1.09(+0.79%)
Nov 08, 2021 138.84 138.91 138.56 138.70 47,165 -0.37(-0.27%)
Nov 05, 2021 138.75 139.34 138.40 139.07 75,235 +1.52(+1.10%)
Nov 04, 2021 136.62 137.82 136.62 137.55 92,766 +1.35(+0.99%)
Nov 03, 2021 137.93 138.04 136.21 136.21 74,261 -1.08(-0.79%)
Nov 02, 2021 136.80 137.59 136.80 137.28 75,042 +0.51(+0.37%)
Nov 01, 2021 136.09 136.86 136.06 136.77 383,106 -0.40(-0.29%)
Oct 29, 2021 136.41 137.49 136.37 137.17 89,357 +0.14(+0.10%)
Oct 28, 2021 137.33 137.74 137.01 137.03 89,649 -1.05(-0.76%)
Oct 27, 2021 137.25 138.41 136.92 138.08 69,419 +1.93(+1.42%)
Oct 26, 2021 135.80 136.15 136.15 47,718 +0.78(+0.57%)
Oct 25, 2021 135.21 135.62 135.21 135.37 67,032 -0.08(-0.06%)
Oct 22, 2021 134.97 135.69 134.95 135.46 42,713 +1.22(+0.91%)
Oct 21, 2021 134.76 134.88 134.24 134.24 216,758 -0.45(-0.33%)
Oct 20, 2021 134.98 135.31 134.57 134.69 47,315 -0.57(-0.42%)
Oct 19, 2021 135.93 136.01 135.20 135.25 103,016 -1.42(-1.04%)
Oct 18, 2021 136.12 136.89 135.94 136.67 86,031 +0.22(+0.16%)
Oct 15, 2021 136.55 136.55 136.18 136.45 58,252 -0.89(-0.65%)
Oct 14, 2021 136.91 137.38 136.70 137.34 92,645 +0.33(+0.24%)
Oct 13, 2021 136.38 137.11 136.38 137.02 45,283 +1.00(+0.74%)
Oct 12, 2021 135.01 136.02 134.91 136.01 118,325 +2.07(+1.55%)
Oct 11, 2021 134.28 134.51 133.94 133.94 30,231 -0.65(-0.48%)
Oct 08, 2021 134.91 134.91 134.32 134.59 40,387 -0.64(-0.47%)
Oct 07, 2021 135.54 135.64 135.13 135.23 48,734 -1.17(-0.86%)
Oct 06, 2021 136.35 136.59 136.19 136.40 44,260 +0.39(+0.29%)
Oct 05, 2021 136.56 136.64 135.76 136.01 54,544 -0.90(-0.66%)
Oct 04, 2021 136.77 137.26 136.56 136.91 39,478 -0.22(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.