Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

102.32 +0.39 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2007 68.62 68.62 68.62 68.62 285 +0.57(+0.83%)
Jun 28, 2007 68.16 68.19 68.05 68.05 1,711 -0.06(-0.09%)
Jun 27, 2007 68.31 68.36 68.11 68.11 6,703 +0.06(+0.09%)
Jun 26, 2007 68.19 68.19 68.01 68.05 7,844 -0.01(-0.02%)
Jun 25, 2007 67.98 68.12 67.94 68.06 13,406 +0.27(+0.40%)
Jun 22, 2007 67.42 67.82 67.34 67.79 12,978 +0.20(+0.30%)
Jun 21, 2007 67.54 67.60 67.54 67.59 1,426 -0.11(-0.16%)
Jun 20, 2007 67.89 67.89 67.70 67.70 8,557 -0.43(-0.63%)
Jun 19, 2007 67.91 68.13 67.79 68.13 23,532 +0.41(+0.60%)
Jun 18, 2007 67.70 67.72 67.51 67.72 57,190 +0.08(+0.12%)
Jun 15, 2007 67.42 67.63 67.42 67.63 8,129 +0.34(+0.50%)
Jun 14, 2007 67.39 67.57 67.30 67.30 7,701 -0.11(-0.16%)
Jun 13, 2007 67.06 67.40 67.06 67.40 52,626 +0.52(+0.78%)
Jun 12, 2007 67.26 67.31 66.88 66.88 41,930 -0.76(-1.12%)
Jun 11, 2007 67.63 67.77 67.63 67.64 4,849 -0.18(-0.27%)
Jun 08, 2007 67.72 67.82 67.54 67.82 58,616 +0.04(+0.06%)
Jun 07, 2007 68.25 68.27 67.66 67.78 41,074 -0.88(-1.29%)
Jun 06, 2007 68.64 68.68 68.64 68.67 6,275 +0.01(+0.02%)
Jun 05, 2007 68.95 68.95 68.65 68.65 18,683 -0.21(-0.31%)
Jun 04, 2007 68.81 68.98 68.81 68.86 12,978 +0.14(+0.20%)
Jun 01, 2007 68.94 69.01 68.71 68.72 72,878 -0.66(-0.95%)
May 31, 2007 69.25 69.43 69.16 69.38 8,414 +0.00(+0.00%)
May 30, 2007 69.51 69.51 69.37 69.38 21,250 +0.00(+0.00%)
May 29, 2007 69.51 69.51 69.37 69.38 14,547 -0.15(-0.22%)
May 25, 2007 69.49 69.53 69.43 69.53 3,422 -0.05(-0.07%)
May 24, 2007 69.49 69.58 69.18 69.58 73,591 +0.17(+0.24%)
May 23, 2007 69.58 69.58 69.35 69.42 7,986 -0.17(-0.24%)
May 22, 2007 69.86 69.86 69.54 69.58 6,988 -0.22(-0.32%)
May 21, 2007 69.74 69.81 69.67 69.81 5,562 +0.11(+0.16%)
May 18, 2007 69.96 69.96 69.70 69.70 2,281 -0.35(-0.50%)
May 17, 2007 70.21 70.21 70.02 70.05 5,847 -0.26(-0.37%)
May 16, 2007 70.36 70.36 70.31 70.31 1,426 +0.08(+0.11%)
May 15, 2007 70.45 70.45 70.16 70.23 2,281 -0.10(-0.14%)
May 14, 2007 70.45 70.48 70.33 70.33 6,845 -0.15(-0.22%)
May 11, 2007 70.78 70.81 70.48 70.48 8,985 -0.20(-0.28%)
May 10, 2007 70.66 70.68 70.64 70.68 7,130 +0.15(+0.22%)
May 09, 2007 70.75 70.75 70.52 70.52 11,409 -0.24(-0.34%)
May 08, 2007 70.82 70.88 70.76 70.76 998 -0.01(-0.01%)
May 07, 2007 70.83 70.84 70.77 70.77 3,993 +0.11(+0.16%)
May 04, 2007 70.68 70.76 70.66 70.66 18,683 +0.18(+0.25%)
May 03, 2007 70.57 70.57 70.44 70.48 3,137 -0.12(-0.17%)
May 02, 2007 70.60 70.67 70.60 70.60 9,270 +0.04(+0.05%)
May 01, 2007 70.77 70.77 70.49 70.57 1,140 -0.22(-0.32%)
Apr 30, 2007 70.66 70.79 70.66 70.79 9,983 +0.38(+0.54%)
Apr 27, 2007 70.50 70.50 70.40 70.41 59,900 -0.01(-0.02%)
Apr 26, 2007 70.66 70.66 70.43 70.43 9,840 -0.25(-0.36%)
Apr 25, 2007 70.78 70.85 70.68 70.68 2,424 -0.20(-0.29%)
Apr 24, 2007 70.73 70.92 70.73 70.88 3,850 +0.20(+0.29%)
Apr 23, 2007 70.73 70.73 70.68 70.68 1,854 +0.18(+0.25%)
Apr 20, 2007 70.57 70.57 70.43 70.50 2,995 -0.04(-0.05%)
Apr 19, 2007 70.77 70.77 70.50 70.54 3,565 -0.11(-0.15%)
Apr 18, 2007 70.61 70.64 70.61 70.64 1,283 +0.22(+0.31%)
Apr 17, 2007 70.27 70.43 70.27 70.43 713 +0.31(+0.44%)
Apr 16, 2007 70.03 70.12 70.03 70.12 18,112 +0.25(+0.35%)
Apr 13, 2007 69.91 69.91 69.77 69.87 125,932 -0.15(-0.21%)
Apr 12, 2007 70.07 70.08 69.96 70.02 60,898 +0.07(+0.10%)
Apr 11, 2007 70.08 70.09 69.95 69.95 34,513 +0.00(+0.00%)
Apr 10, 2007 70.10 70.10 69.95 69.95 1,426 +0.10(+0.14%)
Apr 09, 2007 69.84 69.89 69.82 69.85 14,689 -0.35(-0.50%)
Apr 05, 2007 70.48 70.48 70.20 70.20 2,281 -0.20(-0.28%)
Apr 04, 2007 70.50 70.53 70.34 70.40 8,557 +0.09(+0.13%)
Apr 03, 2007 70.44 70.45 70.28 70.31 5,134 -0.14(-0.20%)
Apr 02, 2007 70.66 70.66 70.34 70.45 50,915 -0.20(-0.29%)
Mar 30, 2007 70.91 70.93 70.65 70.65 72,878 -0.11(-0.15%)
Mar 29, 2007 70.82 70.82 70.75 70.75 9,698 -0.06(-0.08%)
Mar 28, 2007 71.03 71.04 70.81 70.81 3,708 -0.08(-0.12%)
Mar 27, 2007 70.95 70.96 70.74 70.90 84,430 -0.03(-0.04%)
Mar 26, 2007 70.82 71.17 70.75 70.92 12,122 +0.06(+0.08%)
Mar 23, 2007 70.90 70.97 70.87 70.87 8,985 -0.13(-0.19%)
Mar 22, 2007 71.18 71.22 70.90 71.00 9,555 -0.40(-0.56%)
Mar 21, 2007 71.15 71.40 71.15 71.40 6,703 +0.08(+0.12%)
Mar 20, 2007 71.34 71.34 71.32 71.32 570 +0.11(+0.16%)
Mar 19, 2007 71.14 71.20 71.14 71.20 8,271 -0.17(-0.24%)
Mar 16, 2007 71.27 71.37 71.27 71.37 713 -0.06(-0.08%)
Mar 15, 2007 71.36 71.43 71.36 71.43 427 -0.02(-0.03%)
Mar 14, 2007 71.61 71.72 71.45 71.45 570 +0.01(+0.01%)
Mar 13, 2007 71.23 71.57 71.44 71.44 1,140 +0.21(+0.30%)
Mar 12, 2007 71.29 71.30 71.23 71.23 1,283 +0.18(+0.26%)
Mar 09, 2007 70.96 71.07 70.96 71.05 1,996 -0.41(-0.57%)
Mar 08, 2007 71.42 71.46 71.42 71.46 8,129 -0.19(-0.26%)
Mar 07, 2007 71.41 71.66 71.41 71.65 4,278 +0.31(+0.43%)
Mar 06, 2007 71.32 71.52 71.32 71.34 4,706 -0.18(-0.25%)
Mar 05, 2007 71.61 71.62 71.41 71.52 17,114 +0.04(+0.06%)
Mar 02, 2007 71.24 71.49 71.24 71.48 6,132 +0.31(+0.43%)
Mar 01, 2007 71.41 71.48 71.17 71.17 55,193 -0.28(-0.39%)
Feb 28, 2007 71.55 71.55 71.34 71.45 54,195 -0.34(-0.47%)
Feb 27, 2007 71.34 71.90 71.34 71.79 25,386 +0.83(+1.18%)
Feb 26, 2007 70.87 70.96 70.87 70.95 5,847 +0.34(+0.49%)
Feb 23, 2007 70.69 70.73 70.59 70.61 18,255 +0.30(+0.43%)
Feb 22, 2007 70.43 70.43 70.27 70.31 27,953 -0.22(-0.32%)
Feb 21, 2007 70.43 70.53 70.43 70.53 32,374 -0.06(-0.08%)
Feb 20, 2007 70.54 70.59 70.54 70.59 5,990 +0.03(+0.05%)
Feb 16, 2007 70.56 70.56 70.49 70.55 4,991 +0.12(+0.17%)
Feb 15, 2007 70.55 70.55 70.43 70.43 36,938 +0.18(+0.26%)
Feb 14, 2007 70.14 70.25 70.07 70.25 10,839 +0.49(+0.70%)
Feb 13, 2007 69.81 69.81 69.76 69.76 4,563 -0.11(-0.15%)
Feb 12, 2007 69.88 69.88 69.86 69.86 4,278 -0.05(-0.07%)
Feb 09, 2007 69.95 69.95 69.87 69.91 3,850 -0.32(-0.46%)
Feb 08, 2007 70.24 70.24 70.24 70.24 998 +0.04(+0.05%)
Feb 07, 2007 70.18 70.22 70.14 70.20 5,704 +0.48(+0.68%)
Feb 06, 2007 69.72 69.72 69.71 69.72 35,369 -0.05(-0.07%)
Feb 05, 2007 69.79 69.79 69.77 69.77 7,130 +0.15(+0.21%)
Feb 02, 2007 69.69 69.69 69.63 69.63 8,699 -0.03(-0.04%)
Feb 01, 2007 69.65 69.65 69.65 69.65 142 +0.01(+0.01%)
Jan 31, 2007 69.53 69.65 69.53 69.65 8,414 +0.20(+0.29%)
Jan 30, 2007 69.42 69.44 69.42 69.44 1,711 +0.13(+0.19%)
Jan 29, 2007 69.41 69.41 69.31 69.31 2,995 -0.09(-0.13%)
Jan 26, 2007 69.46 69.49 69.37 69.40 16,971 -0.06(-0.08%)
Jan 25, 2007 69.51 69.51 69.44 69.46 2,281 -0.38(-0.54%)
Jan 24, 2007 69.86 69.87 69.82 69.84 9,983 -0.08(-0.11%)
Jan 23, 2007 70.02 70.02 69.86 69.91 6,132 -0.21(-0.30%)
Jan 22, 2007 70.12 70.16 70.12 70.12 1,854 +0.13(+0.18%)
Jan 19, 2007 70.01 70.02 70.00 70.00 6,703 -0.13(-0.19%)
Jan 18, 2007 70.00 70.13 69.96 70.13 6,275 -0.03(-0.04%)
Jan 17, 2007 70.16 70.16 70.16 70.16 2,567 -0.01(-0.02%)
Jan 16, 2007 70.14 70.17 70.10 70.17 3,280 +0.13(+0.18%)
Jan 12, 2007 70.12 70.12 70.05 70.05 998 -0.35(-0.50%)
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.