Skip to main content

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

113.64 +0.95 (+0.84%)
Streaming Delayed Price Updated: 3:38 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 112.84 112.87 112.08 112.69 400,989 -1.08(-0.95%)
Dec 02, 2022 112.58 113.78 111.79 113.77 335,455 +0.76(+0.67%)
Dec 01, 2022 111.35 113.05 111.06 113.01 395,791 +2.62(+2.37%)
Nov 30, 2022 109.45 110.45 109.08 110.39 271,907 +0.81(+0.74%)
Nov 29, 2022 109.63 110.31 109.49 109.59 331,572 -0.88(-0.79%)
Nov 28, 2022 110.81 110.94 110.14 110.46 420,132 +0.17(+0.15%)
Nov 25, 2022 109.98 110.35 109.90 110.29 160,755 -0.08(-0.07%)
Nov 23, 2022 109.55 110.40 109.52 110.37 407,649 +1.29(+1.18%)
Nov 22, 2022 108.49 109.33 108.44 109.09 260,558 +1.18(+1.09%)
Nov 21, 2022 108.71 108.71 107.77 107.91 515,366 +0.16(+0.15%)
Nov 18, 2022 108.52 108.69 107.71 107.75 250,150 -0.54(-0.50%)
Nov 17, 2022 108.28 108.48 107.92 108.29 393,180 -0.93(-0.85%)
Nov 16, 2022 108.27 109.31 107.91 109.22 261,832 +1.86(+1.73%)
Nov 15, 2022 106.72 107.46 106.48 107.36 430,841 +1.17(+1.10%)
Nov 14, 2022 106.39 106.42 105.59 106.20 446,977 -0.21(-0.20%)
Nov 11, 2022 106.12 106.92 105.95 106.41 283,252 -0.22(-0.21%)
Nov 10, 2022 105.16 106.80 105.16 106.62 344,437 +3.68(+3.57%)
Nov 09, 2022 102.37 103.36 102.24 102.95 515,035 +0.22(+0.21%)
Nov 08, 2022 102.09 103.04 102.06 102.73 713,209 +1.07(+1.05%)
Nov 07, 2022 102.75 102.75 101.60 101.66 410,980 -0.85(-0.83%)
Nov 04, 2022 103.08 103.44 102.47 102.51 670,488 -0.91(-0.88%)
Nov 03, 2022 102.60 103.80 102.56 103.42 656,296 -0.38(-0.37%)
Nov 02, 2022 104.27 103.34 103.79 673,663 -0.42(-0.40%)
Nov 01, 2022 105.18 105.18 103.92 104.21 878,022 +0.55(+0.53%)
Oct 31, 2022 103.69 103.99 102.94 103.67 1,081,908 -0.52(-0.50%)
Oct 28, 2022 104.25 104.93 103.86 104.18 552,037 -0.87(-0.82%)
Oct 27, 2022 104.52 105.33 103.92 105.05 634,450 +0.84(+0.80%)
Oct 26, 2022 103.64 104.41 103.64 104.21 1,330,774 +1.15(+1.12%)
Oct 25, 2022 102.71 103.27 102.61 103.06 1,107,667 +2.26(+2.24%)
Oct 24, 2022 100.93 101.55 100.14 100.80 1,298,871 -0.57(-0.56%)
Oct 21, 2022 101.14 101.83 100.78 101.37 1,404,112 -1.24(-1.21%)
Oct 20, 2022 103.45 103.84 102.53 102.61 3,368,349 -1.28(-1.23%)
Oct 19, 2022 104.44 104.67 103.64 103.89 1,181,000 -1.62(-1.54%)
Oct 18, 2022 105.19 105.53 104.21 105.52 216,496 +0.62(+0.59%)
Oct 17, 2022 106.12 106.32 104.84 104.90 471,176 -0.23(-0.22%)
Oct 14, 2022 106.54 106.54 104.88 105.13 412,535 -0.68(-0.64%)
Oct 13, 2022 104.63 106.51 104.63 105.80 301,099 -0.68(-0.64%)
Oct 12, 2022 105.53 106.67 105.52 106.48 644,861 +0.39(+0.37%)
Oct 11, 2022 106.11 107.02 105.53 106.09 286,951 +0.34(+0.32%)
Oct 10, 2022 106.63 106.63 105.19 105.75 306,664 -1.24(-1.16%)
Oct 07, 2022 106.79 107.56 106.52 107.00 213,727 -0.83(-0.77%)
Oct 06, 2022 108.39 108.48 107.41 107.82 158,369 -0.48(-0.44%)
Oct 05, 2022 108.61 108.72 107.75 108.30 194,605 -1.07(-0.98%)
Oct 04, 2022 110.08 110.40 109.36 109.37 349,150 -0.18(-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.