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 (%)
Mar 28, 2024 104.80 105.31 104.65 105.03 612,227 +0.02(+0.02%)
Mar 27, 2024 104.45 105.05 104.41 105.01 353,797 +0.77(+0.74%)
Mar 26, 2024 104.00 104.28 103.78 104.24 488,446 +0.22(+0.21%)
Mar 25, 2024 104.26 104.26 103.86 104.02 257,958 -0.41(-0.39%)
Mar 22, 2024 104.69 104.69 104.32 104.43 275,741 +0.85(+0.82%)
Mar 21, 2024 103.78 103.91 103.29 103.58 331,137 +0.18(+0.17%)
Mar 20, 2024 103.42 104.00 102.79 103.40 456,710 +0.08(+0.08%)
Mar 19, 2024 103.15 103.50 102.98 103.32 356,716 +0.40(+0.39%)
Mar 18, 2024 102.97 103.15 102.72 102.92 261,000 -0.21(-0.20%)
Mar 15, 2024 103.33 103.36 103.06 103.13 291,822 -0.17(-0.16%)
Mar 14, 2024 103.99 103.99 103.22 103.30 1,290,213 -1.35(-1.29%)
Mar 13, 2024 104.78 104.95 104.52 104.65 347,802 -0.36(-0.34%)
Mar 12, 2024 105.28 105.36 104.86 105.01 294,267 -0.84(-0.79%)
Mar 11, 2024 106.05 106.09 105.58 105.85 383,034 -0.03(-0.03%)
Mar 08, 2024 105.97 106.09 105.68 105.88 616,295 -0.07(-0.07%)
Mar 07, 2024 106.28 106.31 105.53 105.95 346,627 +0.16(+0.15%)
Mar 06, 2024 105.43 105.99 105.37 105.79 430,185 +0.55(+0.52%)
Mar 05, 2024 105.06 105.53 104.87 105.24 419,718 +1.24(+1.19%)
Mar 04, 2024 103.61 104.02 103.59 104.00 320,169 -0.33(-0.32%)
Mar 01, 2024 103.32 104.37 102.93 104.33 532,629 +0.64(+0.62%)
Feb 29, 2024 103.43 103.83 103.38 103.69 742,743 +0.57(+0.55%)
Feb 28, 2024 102.76 103.20 102.60 103.12 562,101 +0.48(+0.47%)
Feb 27, 2024 102.94 103.15 102.53 102.64 672,335 -0.52(-0.50%)
Feb 26, 2024 103.45 103.63 102.73 103.16 708,292 -0.19(-0.18%)
Feb 23, 2024 102.62 103.51 102.56 103.35 671,449 +0.85(+0.83%)
Feb 22, 2024 102.27 102.65 102.21 102.50 1,190,581 +0.29(+0.28%)
Feb 21, 2024 102.82 102.88 102.05 102.21 519,911 -0.59(-0.57%)
Feb 20, 2024 102.71 103.09 102.66 102.80 530,887 +0.14(+0.14%)
Feb 16, 2024 102.36 102.66 102.29 102.66 645,570 -0.53(-0.51%)
Feb 15, 2024 103.46 103.61 102.95 103.19 1,375,875 +0.42(+0.41%)
Feb 14, 2024 102.25 102.97 102.20 102.77 523,767 +0.55(+0.54%)
Feb 13, 2024 102.79 102.91 102.21 102.22 731,082 -1.60(-1.54%)
Feb 12, 2024 103.83 104.03 103.46 103.83 343,950 +0.08(+0.08%)
Feb 09, 2024 103.67 103.89 103.56 103.75 351,254 -0.31(-0.30%)
Feb 08, 2024 104.06 104.22 103.68 104.06 507,375 -0.54(-0.51%)
Feb 07, 2024 104.62 105.23 104.54 104.59 398,990 -0.37(-0.35%)
Feb 06, 2024 104.21 105.11 104.15 104.96 433,687 +0.85(+0.81%)
Feb 05, 2024 104.60 104.75 103.94 104.11 697,791 -1.85(-1.75%)
Feb 02, 2024 106.02 106.32 105.46 105.97 702,317 -1.84(-1.71%)
Feb 01, 2024 107.23 108.30 107.02 107.81 1,324,220 +1.59(+1.50%)
Jan 31, 2024 105.83 106.43 105.61 106.22 608,532 +1.03(+0.98%)
Jan 30, 2024 105.08 105.21 104.41 105.19 535,948 +0.63(+0.61%)
Jan 29, 2024 104.09 104.84 103.92 104.55 607,933 +0.98(+0.95%)
Jan 26, 2024 103.68 103.82 103.29 103.57 1,285,177 -0.20(-0.19%)
Jan 25, 2024 103.80 103.96 103.41 103.77 2,913,875 +0.61(+0.59%)
Jan 24, 2024 104.34 104.39 103.03 103.16 586,243 -0.60(-0.57%)
Jan 23, 2024 103.77 103.81 103.33 103.76 333,837 -0.56(-0.53%)
Jan 22, 2024 104.45 104.72 104.13 104.31 561,198 +0.54(+0.52%)
Jan 19, 2024 103.47 103.86 103.03 103.78 968,246 +0.20(+0.19%)
Jan 18, 2024 104.11 104.21 103.36 103.58 580,585 -0.69(-0.66%)
Jan 17, 2024 104.31 104.59 103.92 104.27 477,366 -0.32(-0.30%)
Jan 16, 2024 105.33 105.45 104.31 104.58 719,186 -1.60(-1.51%)
Jan 12, 2024 106.17 106.63 105.77 106.18 746,354 +0.29(+0.27%)
Jan 11, 2024 105.42 106.07 105.02 105.89 715,467 +0.35(+0.33%)
Jan 10, 2024 106.02 106.13 105.29 105.55 624,347 -0.27(-0.25%)
Jan 09, 2024 105.65 106.13 105.62 105.81 448,510 -0.21(-0.20%)
Jan 08, 2024 105.23 106.28 105.15 106.02 825,775 +0.91(+0.87%)
Jan 05, 2024 105.35 106.41 105.02 105.11 1,315,877 -0.91(-0.86%)
Jan 04, 2024 106.16 106.37 105.88 106.02 665,823 -1.35(-1.26%)
Jan 03, 2024 106.20 107.42 105.97 107.38 1,096,142 +0.37(+0.34%)
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.