Skip to main content

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

103.60 +0.18 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 109.60 109.60 109.54 109.57 3,913 +0.33(+0.30%)
Jul 30, 2018 109.19 109.42 109.19 109.25 7,642 -0.22(-0.20%)
Jul 27, 2018 109.64 109.64 109.46 109.46 10,081 +0.19(+0.17%)
Jul 26, 2018 109.58 109.65 109.28 109.28 13,048 -0.12(-0.11%)
Jul 25, 2018 109.73 109.82 109.39 109.40 24,716 -0.20(-0.18%)
Jul 24, 2018 109.36 109.63 109.33 109.60 17,230 +0.15(+0.14%)
Jul 23, 2018 110.00 110.00 109.40 109.45 9,770 -0.81(-0.73%)
Jul 20, 2018 110.62 110.62 110.21 110.26 59,179 -0.66(-0.59%)
Jul 19, 2018 110.77 110.92 110.74 110.92 13,105 +0.42(+0.38%)
Jul 18, 2018 110.72 110.76 110.44 110.49 144,228 -0.17(-0.15%)
Jul 17, 2018 110.84 110.87 110.66 110.66 7,843 -0.10(-0.09%)
Jul 16, 2018 110.78 110.78 110.53 110.76 4,989 -0.31(-0.28%)
Jul 13, 2018 111.00 111.14 110.90 111.08 16,032 +0.23(+0.21%)
Jul 12, 2018 110.72 110.86 110.72 110.85 9,945 -0.00(-0.00%)
Jul 11, 2018 110.90 110.95 110.69 110.85 20,628 +0.21(+0.19%)
Jul 10, 2018 110.64 110.70 110.55 110.64 38,627 -0.04(-0.04%)
Jul 09, 2018 110.75 110.78 110.67 110.69 12,696 -0.45(-0.40%)
Jul 06, 2018 111.21 111.24 110.97 111.13 29,575 +0.21(+0.19%)
Jul 05, 2018 110.84 111.11 110.84 110.92 20,077 +0.08(+0.07%)
Jul 03, 2018 110.85 110.85 110.85 0 +0.44(+0.40%)
Jul 02, 2018 110.66 110.69 110.42 110.41 267,715 -0.14(-0.13%)
Jun 29, 2018 110.84 110.55 110.55 46,276 -0.13(-0.12%)
Jun 28, 2018 110.75 110.79 110.62 110.69 23,871 -0.09(-0.08%)
Jun 27, 2018 110.64 110.78 110.51 110.77 59,732 +0.59(+0.53%)
Jun 26, 2018 110.11 110.21 110.06 110.18 80,750 +0.03(+0.03%)
Jun 25, 2018 110.06 110.26 110.06 110.15 10,604 +0.19(+0.17%)
Jun 22, 2018 109.71 109.96 109.71 109.96 12,170 +0.03(+0.02%)
Jun 21, 2018 109.83 110.01 109.76 109.94 27,372 +0.40(+0.37%)
Jun 20, 2018 109.84 109.87 109.53 109.53 13,495 -0.56(-0.50%)
Jun 19, 2018 110.11 110.17 110.06 110.09 7,729 +0.40(+0.36%)
Jun 18, 2018 109.78 109.82 109.58 109.69 16,414 +0.03(+0.02%)
Jun 15, 2018 109.59 109.66 109.67 8,596 +0.08(+0.07%)
Jun 14, 2018 109.41 109.59 109.27 109.59 16,648 +0.53(+0.49%)
Jun 13, 2018 109.22 109.83 108.71 109.06 65,855 -0.07(-0.06%)
Jun 12, 2018 108.94 109.20 108.94 109.12 26,822 -0.07(-0.06%)
Jun 11, 2018 109.08 109.22 109.05 109.19 8,926 -0.11(-0.10%)
Jun 08, 2018 109.37 109.51 109.29 109.30 17,132 -0.26(-0.24%)
Jun 07, 2018 108.93 109.94 108.93 109.56 75,095 +0.62(+0.56%)
Jun 06, 2018 108.79 108.94 32,520 -0.59(-0.54%)
Jun 05, 2018 109.53 109.74 109.48 109.53 73,124 +0.30(+0.28%)
Jun 04, 2018 109.67 109.67 109.23 109.23 18,733 -0.55(-0.50%)
Jun 01, 2018 109.73 110.01 109.59 109.78 241,979 -0.48(-0.43%)
May 31, 2018 110.36 110.63 110.08 110.25 18,377 -0.06(-0.05%)
May 30, 2018 110.20 110.41 110.04 110.31 18,418 -0.55(-0.49%)
May 29, 2018 109.95 110.98 109.83 110.86 46,505 +1.59(+1.45%)
May 25, 2018 109.27 109.27 109.27 0 +0.54(+0.49%)
May 24, 2018 108.68 108.90 108.62 108.73 11,959 +0.43(+0.40%)
May 23, 2018 108.10 108.36 108.10 108.31 21,288 +0.60(+0.55%)
May 22, 2018 107.77 107.77 107.56 107.71 15,633 -0.06(-0.05%)
May 21, 2018 107.59 107.77 107.59 107.77 99,400 +0.08(+0.08%)
May 18, 2018 107.44 107.68 107.37 107.68 8,267 +0.55(+0.51%)
May 17, 2018 107.31 107.38 107.08 107.14 16,778 -0.18(-0.17%)
May 16, 2018 107.71 107.73 107.32 107.32 12,575 -0.29(-0.26%)
May 15, 2018 107.80 107.80 107.36 107.61 15,472 -0.84(-0.78%)
May 14, 2018 108.50 108.60 108.42 108.45 16,623 -0.31(-0.28%)
May 11, 2018 108.94 108.94 108.67 108.76 741,885 +0.00(+0.00%)
May 10, 2018 108.71 108.82 108.53 108.76 262,747 +0.41(+0.37%)
May 09, 2018 108.39 108.50 108.35 108.35 7,382 -0.43(-0.40%)
May 08, 2018 108.76 108.87 108.59 108.78 23,882 -0.16(-0.15%)
May 07, 2018 109.02 109.02 108.85 108.94 36,363 -0.08(-0.07%)
May 04, 2018 109.16 109.16 108.82 109.02 17,967 +0.03(+0.03%)
May 03, 2018 108.97 109.19 108.94 108.99 71,904 +0.34(+0.31%)
May 02, 2018 108.81 108.89 108.63 108.65 28,086 +0.00(+0.00%)
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.