Skip to main content

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

110.17 -1.01 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 113.19 113.19 112.14 112.52 236,002 -2.08(-1.82%)
May 27, 2022 114.83 115.14 114.42 114.61 130,211 +0.23(+0.20%)
May 26, 2022 114.56 114.56 113.65 114.37 289,238 -0.33(-0.29%)
May 25, 2022 115.09 115.09 114.23 114.71 174,599 +0.25(+0.22%)
May 24, 2022 113.67 115.04 113.67 114.46 151,131 +1.71(+1.52%)
May 23, 2022 113.66 113.97 112.71 112.74 195,278 -1.54(-1.35%)
May 20, 2022 113.36 114.54 113.19 114.28 332,545 +1.16(+1.03%)
May 19, 2022 114.31 114.33 113.00 113.12 584,456 +0.21(+0.19%)
May 18, 2022 111.33 113.10 111.33 112.91 1,384,467 +1.65(+1.48%)
May 17, 2022 111.27 111.80 111.08 111.26 117,253 -0.96(-0.85%)
May 16, 2022 112.26 112.77 112.11 112.22 167,584 +0.27(+0.24%)
May 13, 2022 112.56 112.66 111.86 111.95 430,782 -1.07(-0.95%)
May 12, 2022 113.18 113.94 113.02 113.02 149,894 -0.06(-0.05%)
May 11, 2022 111.03 113.19 110.84 113.08 241,163 +1.30(+1.16%)
May 10, 2022 111.94 112.62 111.57 111.78 504,128 +0.98(+0.88%)
May 09, 2022 109.56 110.89 109.38 110.80 107,603 +0.80(+0.73%)
May 06, 2022 110.10 110.95 109.67 110.00 96,235 -1.14(-1.02%)
May 05, 2022 111.94 111.94 110.37 111.13 135,252 -2.40(-2.12%)
May 04, 2022 112.88 113.89 112.60 113.54 118,520 +0.42(+0.37%)
May 03, 2022 113.96 114.22 113.12 113.12 98,482 +0.53(+0.47%)
May 02, 2022 113.00 113.15 112.31 112.59 172,772 -1.41(-1.24%)
Apr 29, 2022 113.89 115.18 113.82 114.00 95,990 -1.26(-1.09%)
Apr 28, 2022 114.65 115.25 114.49 115.25 109,536 -0.04(-0.03%)
Apr 27, 2022 116.28 116.30 115.14 115.29 2,620,306 -1.15(-0.99%)
Apr 26, 2022 116.52 116.91 115.94 116.44 165,147 +1.13(+0.98%)
Apr 25, 2022 115.62 116.20 115.30 115.31 152,533 +0.88(+0.77%)
Apr 22, 2022 114.35 115.26 114.21 114.43 163,795 -0.32(-0.28%)
Apr 21, 2022 115.05 115.05 113.74 114.74 233,171 -1.06(-0.92%)
Apr 20, 2022 114.39 115.81 114.35 115.81 1,417,097 +2.18(+1.92%)
Apr 19, 2022 113.79 114.22 113.42 113.63 131,299 -1.00(-0.87%)
Apr 18, 2022 115.25 115.25 114.31 114.63 128,815 -0.52(-0.45%)
Apr 14, 2022 116.80 116.80 115.01 115.14 109,898 -1.71(-1.46%)
Apr 13, 2022 116.89 117.84 116.82 116.86 563,790 +0.08(+0.07%)
Apr 12, 2022 117.42 117.47 116.53 116.77 243,321 +0.10(+0.09%)
Apr 11, 2022 117.23 117.32 116.27 116.67 97,134 -1.19(-1.01%)
Apr 08, 2022 118.22 118.55 117.42 117.86 147,960 -1.23(-1.03%)
Apr 07, 2022 118.88 119.37 118.48 119.09 69,825 -0.87(-0.73%)
Apr 06, 2022 119.21 120.54 119.21 119.96 90,256 -1.00(-0.83%)
Apr 05, 2022 122.60 122.65 120.75 120.97 460,901 -2.19(-1.78%)
Apr 04, 2022 123.61 123.61 122.70 123.16 69,695 -0.60(-0.48%)
Apr 01, 2022 122.16 124.28 122.03 123.75 113,733 +0.12(+0.09%)
Mar 31, 2022 123.53 124.15 123.47 123.64 132,523 +0.15(+0.12%)
Mar 30, 2022 122.10 123.53 122.10 123.49 103,921 +0.78(+0.64%)
Mar 29, 2022 122.41 123.05 121.88 122.71 135,848 +0.95(+0.78%)
Mar 28, 2022 121.59 122.51 121.34 121.76 98,845 +0.61(+0.51%)
Mar 25, 2022 121.93 121.94 120.53 121.15 120,431 -1.72(-1.40%)
Mar 24, 2022 122.25 123.36 122.25 122.86 67,283 -0.78(-0.63%)
Mar 23, 2022 122.10 123.64 121.80 123.64 101,810 +1.96(+1.61%)
Mar 22, 2022 121.82 122.03 121.45 121.69 179,288 -1.07(-0.87%)
Mar 21, 2022 123.62 123.85 122.59 122.75 76,246 -2.40(-1.92%)
Mar 18, 2022 124.52 125.35 124.52 125.15 62,283 +1.00(+0.81%)
Mar 17, 2022 125.01 125.27 123.71 124.15 156,413 -0.69(-0.55%)
Mar 16, 2022 124.48 125.14 123.25 124.84 92,377 +0.42(+0.34%)
Mar 15, 2022 125.35 125.46 124.16 124.42 130,514 -0.06(-0.04%)
Mar 14, 2022 125.27 125.52 124.47 124.47 119,147 -2.50(-1.97%)
Mar 11, 2022 126.52 127.38 126.45 126.97 296,956 +0.28(+0.22%)
Mar 10, 2022 126.81 127.10 126.27 126.69 130,562 -1.33(-1.04%)
Mar 09, 2022 128.26 128.66 127.64 128.03 116,046 -0.95(-0.73%)
Mar 08, 2022 128.71 129.16 128.53 128.97 122,457 -0.99(-0.76%)
Mar 07, 2022 129.90 131.12 129.74 129.96 98,450 -1.06(-0.81%)
Mar 04, 2022 130.98 131.48 130.36 131.02 119,095 +1.96(+1.52%)
Mar 03, 2022 128.67 129.50 128.21 129.06 73,003 +0.99(+0.77%)
Mar 02, 2022 130.23 130.50 127.90 128.07 193,818 -3.32(-2.52%)
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.