Skip to main content

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

109.97 -0.20 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 113.20 113.20 112.15 112.53 235,995 -2.08(-1.82%)
May 27, 2022 114.83 115.14 114.42 114.61 130,208 +0.23(+0.20%)
May 26, 2022 114.56 114.56 113.65 114.38 289,230 -0.33(-0.29%)
May 25, 2022 115.10 115.10 114.23 114.71 174,594 +0.25(+0.22%)
May 24, 2022 113.68 115.04 113.68 114.46 151,127 +1.71(+1.52%)
May 23, 2022 113.66 113.97 112.71 112.75 195,273 -1.54(-1.35%)
May 20, 2022 113.36 114.54 113.19 114.28 332,536 +1.16(+1.03%)
May 19, 2022 114.31 114.33 113.00 113.12 584,440 +0.21(+0.19%)
May 18, 2022 111.34 113.11 111.34 112.91 1,384,429 +1.65(+1.48%)
May 17, 2022 111.27 111.81 111.09 111.26 117,250 -0.96(-0.85%)
May 16, 2022 112.27 112.77 112.11 112.22 167,579 +0.27(+0.24%)
May 13, 2022 112.56 112.66 111.86 111.95 430,771 -1.07(-0.95%)
May 12, 2022 113.18 113.94 113.02 113.02 149,890 -0.06(-0.05%)
May 11, 2022 111.03 113.19 110.84 113.08 241,156 +1.30(+1.16%)
May 10, 2022 111.94 112.63 111.57 111.78 504,114 +0.98(+0.88%)
May 09, 2022 109.57 110.89 109.38 110.80 107,600 +0.80(+0.73%)
May 06, 2022 110.10 110.95 109.67 110.00 96,232 -1.14(-1.02%)
May 05, 2022 111.94 111.94 110.37 111.14 135,248 -2.40(-2.12%)
May 04, 2022 112.89 113.90 112.60 113.54 118,517 +0.42(+0.37%)
May 03, 2022 113.96 114.22 113.12 113.12 98,479 +0.53(+0.47%)
May 02, 2022 113.00 113.15 112.32 112.59 172,767 -1.41(-1.24%)
Apr 29, 2022 113.90 115.18 113.82 114.00 95,987 -1.26(-1.09%)
Apr 28, 2022 114.65 115.26 114.50 115.26 109,533 -0.04(-0.03%)
Apr 27, 2022 116.28 116.31 115.15 115.30 2,620,235 -1.15(-0.99%)
Apr 26, 2022 116.52 116.91 115.94 116.44 165,143 +1.13(+0.98%)
Apr 25, 2022 115.63 116.20 115.30 115.31 152,529 +0.88(+0.77%)
Apr 22, 2022 114.36 115.27 114.21 114.43 163,790 -0.32(-0.28%)
Apr 21, 2022 115.06 115.06 113.74 114.75 233,164 -1.06(-0.92%)
Apr 20, 2022 114.39 115.81 114.36 115.81 1,417,059 +2.18(+1.92%)
Apr 19, 2022 113.80 114.23 113.42 113.63 131,296 -1.00(-0.87%)
Apr 18, 2022 115.25 115.25 114.31 114.63 128,811 -0.52(-0.45%)
Apr 14, 2022 116.80 116.80 115.01 115.15 109,895 -1.71(-1.46%)
Apr 13, 2022 116.89 117.84 116.82 116.86 563,775 +0.08(+0.07%)
Apr 12, 2022 117.42 117.47 116.54 116.78 243,314 +0.10(+0.09%)
Apr 11, 2022 117.24 117.33 116.27 116.67 97,131 -1.19(-1.01%)
Apr 08, 2022 118.22 118.55 117.43 117.86 147,956 -1.23(-1.04%)
Apr 07, 2022 118.88 119.37 118.49 119.09 69,824 -0.87(-0.73%)
Apr 06, 2022 119.21 120.55 119.21 119.97 90,253 -1.00(-0.83%)
Apr 05, 2022 122.61 122.65 120.75 120.97 460,889 -2.19(-1.78%)
Apr 04, 2022 123.61 123.61 122.70 123.16 69,693 -0.60(-0.48%)
Apr 01, 2022 122.17 124.28 122.04 123.76 113,730 +0.12(+0.10%)
Mar 31, 2022 123.54 124.15 123.47 123.64 132,519 +0.15(+0.12%)
Mar 30, 2022 122.11 123.54 122.11 123.49 103,918 +0.78(+0.64%)
Mar 29, 2022 122.42 123.06 121.89 122.71 135,844 +0.95(+0.78%)
Mar 28, 2022 121.59 122.51 121.34 121.77 98,842 +0.61(+0.51%)
Mar 25, 2022 121.93 121.94 120.53 121.15 120,428 -1.72(-1.40%)
Mar 24, 2022 122.25 123.36 122.25 122.87 67,281 -0.78(-0.63%)
Mar 23, 2022 122.11 123.65 121.80 123.65 101,807 +1.96(+1.61%)
Mar 22, 2022 121.82 122.03 121.45 121.69 179,283 -1.07(-0.87%)
Mar 21, 2022 123.62 123.85 122.59 122.76 76,243 -2.40(-1.92%)
Mar 18, 2022 124.52 125.36 124.52 125.16 62,282 +1.00(+0.81%)
Mar 17, 2022 125.02 125.27 123.72 124.15 156,409 -0.69(-0.55%)
Mar 16, 2022 124.48 125.14 123.26 124.84 92,374 +0.42(+0.34%)
Mar 15, 2022 125.36 125.47 124.16 124.42 130,510 -0.05(-0.04%)
Mar 14, 2022 125.27 125.52 124.47 124.47 119,144 -2.50(-1.97%)
Mar 11, 2022 126.52 127.39 126.45 126.97 296,948 +0.28(+0.22%)
Mar 10, 2022 126.82 127.10 126.28 126.70 130,558 -1.33(-1.04%)
Mar 09, 2022 128.27 128.66 127.65 128.03 116,043 -0.95(-0.73%)
Mar 08, 2022 128.71 129.17 128.53 128.98 122,454 -0.99(-0.76%)
Mar 07, 2022 129.90 131.12 129.75 129.97 98,447 -1.06(-0.81%)
Mar 04, 2022 130.99 131.48 130.36 131.02 119,092 +1.96(+1.52%)
Mar 03, 2022 128.67 129.50 128.21 129.07 73,001 +0.99(+0.77%)
Mar 02, 2022 130.23 130.50 127.90 128.07 193,813 -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.