Skip to main content

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

109.97 -0.20 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 114.86 115.29 114.85 115.19 152,737 +0.74(+0.64%)
Jan 30, 2019 114.17 114.52 114.05 114.45 26,711 +0.16(+0.14%)
Jan 29, 2019 113.98 114.36 113.98 114.28 66,562 +0.43(+0.38%)
Jan 28, 2019 113.90 114.11 113.85 113.86 25,324 -0.07(-0.06%)
Jan 25, 2019 113.96 114.09 113.77 113.92 85,568 -0.36(-0.32%)
Jan 24, 2019 114.25 114.45 114.13 114.28 87,537 +0.44(+0.38%)
Jan 23, 2019 113.59 113.97 113.59 113.85 307,355 -0.06(-0.05%)
Jan 22, 2019 113.85 114.10 113.76 113.91 35,234 +0.51(+0.45%)
Jan 18, 2019 113.60 113.74 113.23 113.40 257,519 -0.45(-0.39%)
Jan 17, 2019 113.99 114.04 113.75 113.85 36,221 -0.14(-0.12%)
Jan 16, 2019 113.77 114.08 113.62 113.98 83,170 +0.02(+0.01%)
Jan 15, 2019 114.31 114.31 113.92 113.97 79,855 -0.16(-0.14%)
Jan 14, 2019 114.28 114.38 114.01 114.13 102,834 -0.17(-0.15%)
Jan 11, 2019 114.23 114.41 114.20 114.30 60,537 +0.48(+0.42%)
Jan 10, 2019 114.22 114.32 113.80 113.82 40,694 -0.31(-0.27%)
Jan 09, 2019 114.11 114.22 113.87 114.13 686,846 +0.01(+0.01%)
Jan 08, 2019 114.33 114.47 114.11 114.12 242,232 -0.31(-0.28%)
Jan 07, 2019 115.08 115.11 114.41 114.44 136,798 -0.39(-0.34%)
Jan 04, 2019 115.10 115.20 114.70 114.83 91,971 -1.23(-1.06%)
Jan 03, 2019 115.03 116.15 115.00 116.06 111,498 +1.07(+0.93%)
Jan 02, 2019 114.65 114.99 114.48 114.99 272,120 +0.31(+0.27%)
Dec 31, 2018 113.92 114.93 113.78 114.68 111,995 +0.50(+0.44%)
Dec 28, 2018 113.58 114.21 113.52 114.18 77,185 +0.84(+0.74%)
Dec 27, 2018 113.83 114.06 113.34 113.34 86,274 +0.24(+0.21%)
Dec 26, 2018 113.71 113.97 113.10 113.10 52,932 -0.65(-0.57%)
Dec 24, 2018 113.68 113.86 113.52 113.75 154,138 +0.41(+0.36%)
Dec 21, 2018 113.56 113.57 113.19 113.34 158,446 +0.06(+0.05%)
Dec 20, 2018 114.02 114.02 113.23 113.28 1,840,128 -0.32(-0.28%)
Dec 19, 2018 112.95 113.80 112.83 113.60 146,707 +0.90(+0.80%)
Dec 18, 2018 112.38 112.82 112.33 112.70 38,481 +0.35(+0.31%)
Dec 17, 2018 112.00 112.42 112.00 112.35 83,343 +0.44(+0.39%)
Dec 14, 2018 112.00 112.10 111.82 111.91 227,673 +0.22(+0.20%)
Dec 13, 2018 111.95 111.96 111.65 111.69 105,092 -0.10(-0.09%)
Dec 12, 2018 111.93 112.02 111.73 111.79 64,487 -0.44(-0.39%)
Dec 11, 2018 112.26 112.50 112.06 112.23 97,005 -0.20(-0.18%)
Dec 10, 2018 112.37 112.66 112.14 112.43 127,050 +0.20(+0.18%)
Dec 07, 2018 111.81 112.28 111.64 112.23 125,733 +0.27(+0.24%)
Dec 06, 2018 112.10 112.63 111.92 111.96 41,814 +0.39(+0.35%)
Dec 04, 2018 111.01 111.94 110.97 111.57 39,189 +1.02(+0.92%)
Dec 03, 2018 109.91 110.56 109.91 110.55 99,655 +0.38(+0.34%)
Nov 30, 2018 110.09 110.17 109.92 110.17 127,156 +0.33(+0.30%)
Nov 29, 2018 109.85 109.97 109.63 109.85 23,974 +0.36(+0.33%)
Nov 28, 2018 109.49 109.65 109.36 109.49 31,287 -0.14(-0.12%)
Nov 27, 2018 109.47 109.71 109.45 109.62 79,573 +0.11(+0.10%)
Nov 26, 2018 109.45 109.56 109.38 109.51 22,725 -0.11(-0.10%)
Nov 23, 2018 109.89 109.92 109.60 109.63 21,387 +0.09(+0.08%)
Nov 21, 2018 109.54 109.54 109.54 0 -0.03(-0.02%)
Nov 20, 2018 109.64 109.76 109.47 109.56 42,719 +0.05(+0.05%)
Nov 19, 2018 109.20 109.51 109.19 109.51 18,422 +0.19(+0.17%)
Nov 16, 2018 109.09 109.40 108.97 109.33 17,998 +0.45(+0.42%)
Nov 15, 2018 109.13 109.20 108.71 108.87 91,825 +0.03(+0.02%)
Nov 14, 2018 108.38 109.08 108.32 108.84 21,537 +0.20(+0.18%)
Nov 13, 2018 108.45 108.67 108.31 108.65 31,175 +0.03(+0.02%)
Nov 12, 2018 108.46 108.62 108.46 108.62 17,796 +0.49(+0.45%)
Nov 09, 2018 107.75 108.18 107.75 108.14 14,959 +0.57(+0.53%)
Nov 08, 2018 107.90 107.91 107.41 107.57 40,925 -0.13(-0.12%)
Nov 07, 2018 108.08 108.15 107.67 107.70 136,773 +0.01(+0.01%)
Nov 06, 2018 107.91 107.93 107.61 107.69 40,663 -0.18(-0.17%)
Nov 05, 2018 107.88 108.00 107.83 107.87 28,355 +0.21(+0.20%)
Nov 02, 2018 108.21 108.25 107.56 107.66 17,297 -0.83(-0.77%)
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.