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 30, 2011 100.37 100.67 100.28 100.31 50,400 +0.01(+0.01%)
Dec 29, 2011 100.00 100.32 99.79 100.31 22,341 +0.36(+0.36%)
Dec 28, 2011 99.22 100.20 99.15 99.94 18,740 +0.97(+0.98%)
Dec 27, 2011 98.81 98.97 98.62 98.97 93,133 +0.17(+0.18%)
Dec 23, 2011 98.99 99.05 98.53 98.80 65,382 -0.45(-0.46%)
Dec 21, 2011 99.96 100.11 99.25 99.25 110,042 -0.63(-0.63%)
Dec 20, 2011 100.69 100.69 99.85 99.87 88,452 -1.39(-1.38%)
Dec 19, 2011 100.64 101.35 100.64 101.27 38,178 +0.56(+0.56%)
Dec 16, 2011 100.19 100.91 100.18 100.70 150,943 +0.59(+0.59%)
Dec 15, 2011 99.76 100.14 99.75 100.11 78,498 -0.05(-0.05%)
Dec 14, 2011 99.47 100.16 99.30 100.16 48,432 +0.93(+0.94%)
Dec 13, 2011 98.22 99.47 98.15 99.23 54,296 +0.78(+0.80%)
Dec 12, 2011 98.59 101.48 98.44 98.44 53,909 +0.44(+0.45%)
Dec 09, 2011 99.03 99.03 97.92 98.00 77,105 -1.06(-1.07%)
Dec 08, 2011 98.26 99.12 98.19 99.06 96,637 +0.73(+0.74%)
Dec 07, 2011 98.16 98.50 97.92 98.33 98,717 +0.30(+0.31%)
Dec 06, 2011 98.18 98.34 97.76 98.03 49,693 -0.45(-0.46%)
Dec 05, 2011 97.73 98.55 97.72 98.48 63,570 +0.01(+0.01%)
Dec 02, 2011 97.49 98.56 97.49 98.47 48,643 +0.69(+0.70%)
Dec 01, 2011 97.58 98.04 97.25 97.79 192,715 -0.21(-0.21%)
Nov 30, 2011 98.34 98.48 97.89 98.00 174,800 -1.12(-1.13%)
Nov 29, 2011 99.15 99.51 98.72 99.12 78,603 -0.41(-0.41%)
Nov 28, 2011 98.32 99.68 98.32 99.52 202,496 -0.04(-0.04%)
Nov 25, 2011 99.83 99.83 99.48 99.56 46,719 -0.84(-0.84%)
Nov 23, 2011 99.55 100.51 99.55 100.40 108,603 +0.62(+0.62%)
Nov 22, 2011 99.36 99.79 99.10 99.78 70,692 +0.52(+0.52%)
Nov 21, 2011 99.39 99.56 99.18 99.27 220,463 +0.51(+0.52%)
Nov 18, 2011 98.87 99.03 98.58 98.75 101,140 -0.38(-0.39%)
Nov 17, 2011 98.37 99.37 98.31 99.14 152,294 +0.58(+0.59%)
Nov 16, 2011 98.45 98.57 98.11 98.56 16,161 +0.55(+0.56%)
Nov 15, 2011 98.37 98.64 97.75 98.01 142,166 -0.13(-0.13%)
Nov 14, 2011 97.82 98.37 97.82 98.14 10,092 +0.81(+0.83%)
Nov 11, 2011 97.48 97.53 97.12 97.33 27,859 -0.64(-0.65%)
Nov 10, 2011 97.97 98.42 97.44 97.97 35,400 -0.69(-0.70%)
Nov 09, 2011 98.58 99.00 98.20 98.66 93,069 +1.35(+1.38%)
Nov 08, 2011 97.85 98.27 97.25 97.31 61,305 -0.68(-0.70%)
Nov 07, 2011 97.69 98.54 97.60 98.00 102,339 +0.38(+0.39%)
Nov 04, 2011 97.38 97.92 97.23 97.61 68,561 +0.15(+0.15%)
Nov 03, 2011 97.50 97.94 97.42 97.46 64,230 -0.82(-0.83%)
Nov 02, 2011 97.61 98.30 97.51 98.28 38,777 -0.52(-0.52%)
Nov 01, 2011 98.36 101.11 97.82 98.80 85,331 +1.90(+1.96%)
Oct 31, 2011 95.83 96.91 95.81 96.90 92,759 +2.13(+2.25%)
Oct 28, 2011 94.54 95.02 94.48 94.77 30,367 +0.46(+0.49%)
Oct 27, 2011 95.20 95.37 93.93 94.30 176,793 -1.88(-1.96%)
Oct 26, 2011 96.67 97.11 96.14 96.19 74,490 -0.92(-0.95%)
Oct 25, 2011 95.74 97.12 95.69 97.11 72,537 +1.34(+1.40%)
Oct 24, 2011 96.05 96.07 95.65 95.77 123,013 -0.11(-0.12%)
Oct 21, 2011 96.00 96.22 95.73 95.88 35,663 -0.36(-0.37%)
Oct 20, 2011 96.38 96.88 96.11 96.24 54,046 -0.24(-0.25%)
Oct 19, 2011 96.25 96.74 96.01 96.48 109,049 -0.02(-0.02%)
Oct 18, 2011 96.81 97.18 96.17 96.50 76,849 -0.16(-0.16%)
Oct 17, 2011 95.98 96.73 95.98 96.66 24,629 +0.93(+0.97%)
Oct 14, 2011 95.73 96.04 95.56 95.73 102,572 -0.79(-0.82%)
Oct 13, 2011 96.35 97.00 96.28 96.52 60,312 +0.40(+0.42%)
Oct 12, 2011 96.05 96.25 95.52 96.12 196,457 -0.60(-0.62%)
Oct 11, 2011 96.98 96.99 96.46 96.72 140,522 +0.53(+0.55%)
Oct 10, 2011 96.66 96.76 95.23 96.19 179,421 -1.57(-1.61%)
Oct 07, 2011 97.49 97.99 96.98 97.76 190,191 -0.53(-0.54%)
Oct 06, 2011 98.73 98.77 98.28 98.29 722,829 -1.05(-1.05%)
Oct 05, 2011 99.59 99.61 99.13 99.34 27,493 -0.46(-0.47%)
Oct 04, 2011 100.66 101.07 99.77 99.80 270,340 -0.59(-0.59%)
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.