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 31, 2019 128.84 128.97 128.46 128.46 119,284 -0.79(-0.61%)
Dec 30, 2019 128.55 129.26 128.43 129.25 43,091 -0.29(-0.22%)
Dec 27, 2019 129.56 129.70 129.53 129.53 36,556 +0.12(+0.09%)
Dec 26, 2019 129.25 129.48 128.99 129.41 32,456 +0.26(+0.20%)
Dec 24, 2019 128.50 129.21 128.50 129.15 16,321 +0.30(+0.24%)
Dec 23, 2019 129.08 129.18 128.68 128.84 30,718 -0.18(-0.14%)
Dec 20, 2019 128.67 129.07 128.62 129.02 48,854 +0.08(+0.06%)
Dec 19, 2019 128.59 129.20 128.50 128.94 90,680 +0.13(+0.10%)
Dec 18, 2019 129.33 129.41 128.65 128.82 69,138 -0.78(-0.60%)
Dec 17, 2019 129.79 129.93 129.36 129.59 50,243 -0.01(-0.01%)
Dec 16, 2019 130.09 130.09 129.42 129.60 58,570 -0.96(-0.74%)
Dec 13, 2019 129.84 130.66 129.38 130.56 56,918 +1.20(+0.93%)
Dec 12, 2019 130.62 130.65 128.88 129.36 132,989 -1.63(-1.25%)
Dec 11, 2019 130.55 131.19 130.55 130.99 49,555 +0.78(+0.60%)
Dec 10, 2019 130.55 130.65 130.12 130.21 75,616 -0.09(-0.07%)
Dec 09, 2019 130.51 130.53 130.24 130.30 32,245 +0.24(+0.19%)
Dec 06, 2019 129.82 130.43 129.82 130.06 107,225 -0.55(-0.42%)
Dec 05, 2019 130.26 130.73 130.21 130.61 166,619 -0.42(-0.32%)
Dec 04, 2019 131.46 131.56 130.76 131.03 189,369 -0.88(-0.66%)
Dec 03, 2019 131.06 132.20 131.06 131.90 196,914 +1.99(+1.53%)
Dec 02, 2019 129.72 130.12 129.66 129.91 327,561 -1.15(-0.88%)
Nov 29, 2019 131.15 131.19 130.72 131.06 22,110 -0.19(-0.15%)
Nov 27, 2019 131.27 131.46 131.22 131.25 118,968 -0.39(-0.30%)
Nov 26, 2019 131.62 131.78 131.57 131.64 73,321 +0.40(+0.30%)
Nov 25, 2019 131.21 131.37 131.15 131.24 27,251 +0.21(+0.16%)
Nov 22, 2019 131.15 131.24 130.91 131.03 49,719 +0.04(+0.03%)
Nov 21, 2019 130.90 131.15 130.65 130.99 98,354 -0.48(-0.37%)
Nov 20, 2019 131.08 131.53 131.01 131.47 83,751 +0.86(+0.66%)
Nov 19, 2019 130.19 130.72 130.19 130.60 74,357 +0.56(+0.43%)
Nov 18, 2019 130.09 130.29 130.02 130.04 25,926 +0.33(+0.25%)
Nov 15, 2019 129.53 129.91 129.53 129.71 21,885 -0.14(-0.11%)
Nov 14, 2019 129.82 130.18 129.78 129.85 52,583 +0.89(+0.69%)
Nov 13, 2019 129.18 129.20 128.81 128.96 117,268 +0.48(+0.38%)
Nov 12, 2019 128.27 128.55 127.96 128.48 1,400,563 +0.29(+0.23%)
Nov 11, 2019 128.45 128.45 127.99 128.19 42,565 +0.20(+0.15%)
Nov 08, 2019 128.12 128.66 127.98 127.99 107,744 -0.38(-0.30%)
Nov 07, 2019 129.01 129.01 127.68 128.38 232,166 -1.69(-1.30%)
Nov 06, 2019 129.94 130.29 129.59 130.07 106,413 +0.58(+0.45%)
Nov 05, 2019 129.59 129.69 128.77 129.49 80,299 -1.06(-0.81%)
Nov 04, 2019 130.66 130.78 130.42 130.55 180,912 -1.17(-0.89%)
Nov 01, 2019 131.84 132.30 131.27 131.72 417,623 -0.36(-0.27%)
Oct 31, 2019 131.50 132.29 131.46 132.07 166,562 +1.25(+0.95%)
Oct 30, 2019 129.96 130.83 129.93 130.83 408,568 +1.17(+0.91%)
Oct 29, 2019 129.81 129.81 129.57 129.65 206,765 +0.12(+0.09%)
Oct 28, 2019 129.66 129.69 129.36 129.54 104,846 -0.84(-0.64%)
Oct 25, 2019 131.01 131.01 130.18 130.37 61,274 -0.39(-0.30%)
Oct 24, 2019 131.05 131.37 130.75 130.77 127,765 -0.17(-0.13%)
Oct 23, 2019 131.22 131.40 130.90 130.94 86,862 +0.11(+0.08%)
Oct 22, 2019 130.86 130.93 130.36 130.83 119,280 +0.53(+0.40%)
Oct 21, 2019 130.40 130.67 130.23 130.30 121,653 -0.75(-0.57%)
Oct 18, 2019 131.15 131.40 131.01 131.05 108,720 +0.09(+0.07%)
Oct 17, 2019 130.90 131.47 130.79 130.96 111,628 -0.16(-0.12%)
Oct 16, 2019 130.85 131.20 130.75 131.12 115,886 +0.30(+0.23%)
Oct 15, 2019 131.57 131.69 130.75 130.82 259,365 -1.08(-0.82%)
Oct 14, 2019 132.00 132.22 131.75 131.90 221,640 +0.54(+0.41%)
Oct 11, 2019 131.83 132.08 131.01 131.35 347,521 -1.30(-0.98%)
Oct 10, 2019 133.37 133.37 132.47 132.65 195,193 -1.40(-1.04%)
Oct 09, 2019 134.35 134.35 133.70 134.05 381,467 -0.60(-0.45%)
Oct 08, 2019 135.03 135.09 134.16 134.65 1,009,446 +0.32(+0.24%)
Oct 07, 2019 134.46 134.71 134.31 134.33 112,833 -0.62(-0.46%)
Oct 04, 2019 134.62 135.06 134.49 134.95 274,104 +0.51(+0.38%)
Oct 03, 2019 133.76 135.06 133.76 134.44 241,071 +0.98(+0.73%)
Oct 02, 2019 133.22 133.82 133.15 133.46 188,616 +0.34(+0.25%)
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.