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 (%)
Jan 31, 2008 76.40 76.50 76.13 76.19 16,429 +0.37(+0.49%)
Jan 30, 2008 75.89 75.94 75.41 75.81 51,555 -0.24(-0.32%)
Jan 29, 2008 76.19 76.21 75.81 76.05 29,035 -0.35(-0.46%)
Jan 28, 2008 76.41 76.60 76.27 76.41 15,579 -0.23(-0.30%)
Jan 25, 2008 75.43 76.64 75.43 76.64 15,792 +0.94(+1.24%)
Jan 24, 2008 76.53 76.53 75.70 75.70 13,509 -1.02(-1.33%)
Jan 23, 2008 78.17 78.17 76.63 76.73 74,672 -0.25(-0.33%)
Jan 22, 2008 76.93 77.10 76.27 76.98 28,326 +0.67(+0.88%)
Jan 21, 2008 76.22 76.39 76.05 76.31 0 +0.00(+0.00%)
Jan 18, 2008 76.22 76.39 76.05 76.31 54,387 -0.24(-0.31%)
Jan 17, 2008 75.84 76.61 75.76 76.55 32,292 +0.76(+1.00%)
Jan 16, 2008 76.13 76.27 75.67 75.79 57,928 -0.31(-0.41%)
Jan 15, 2008 75.88 76.13 75.77 76.10 43,481 +0.62(+0.82%)
Jan 14, 2008 75.27 75.50 75.22 75.48 26,768 +0.12(+0.16%)
Jan 11, 2008 74.97 75.36 74.97 75.36 39,091 +0.59(+0.79%)
Jan 10, 2008 75.45 75.53 74.74 74.77 114,440 -0.52(-0.69%)
Jan 09, 2008 75.39 75.73 75.29 75.29 16,146 -0.01(-0.02%)
Jan 08, 2008 75.14 75.31 74.88 75.31 15,863 +0.04(+0.05%)
Jan 07, 2008 75.02 75.33 74.97 75.27 11,472 +0.21(+0.28%)
Jan 04, 2008 75.12 75.28 75.00 75.06 62,928 +0.13(+0.18%)
Jan 03, 2008 74.76 74.93 74.56 74.93 13,622 -0.03(-0.04%)
Jan 02, 2008 74.28 75.00 74.20 74.95 72,941 +0.81(+1.10%)
Jan 01, 2008 73.97 74.18 73.93 74.14 21,528 +0.00(+0.00%)
Dec 31, 2007 73.97 74.18 73.93 74.14 21,528 +0.40(+0.55%)
Dec 28, 2007 73.35 73.89 73.29 73.74 15,721 +0.76(+1.04%)
Dec 27, 2007 72.85 72.98 72.66 72.98 30,168 +0.35(+0.49%)
Dec 26, 2007 72.91 73.23 72.58 72.62 19,120 -0.49(-0.67%)
Dec 24, 2007 73.15 73.25 73.07 73.11 1,699 -0.28(-0.38%)
Dec 21, 2007 74.04 74.04 73.36 73.39 96,311 -0.81(-1.09%)
Dec 20, 2007 74.13 74.56 74.13 74.20 24,502 -0.08(-0.10%)
Dec 19, 2007 73.77 74.27 73.48 74.27 18,270 +0.77(+1.05%)
Dec 18, 2007 73.33 73.71 73.33 73.50 7,789 +0.32(+0.44%)
Dec 17, 2007 72.91 73.18 72.91 73.18 8,781 +0.44(+0.61%)
Dec 14, 2007 72.84 72.84 72.68 72.74 4,673 -0.37(-0.50%)
Dec 13, 2007 73.36 73.46 73.02 73.10 16,429 -0.64(-0.86%)
Dec 12, 2007 73.22 73.96 73.17 73.74 36,400 -0.69(-0.93%)
Dec 11, 2007 73.52 74.43 73.44 74.43 4,645 +1.21(+1.66%)
Dec 10, 2007 73.46 73.46 72.97 73.22 16,004 -0.28(-0.38%)
Dec 07, 2007 73.80 73.80 73.35 73.50 30,168 -0.56(-0.76%)
Dec 06, 2007 74.49 74.49 74.06 74.06 7,789 -0.66(-0.88%)
Dec 05, 2007 74.88 74.97 74.70 74.72 44,048 -0.47(-0.63%)
Dec 04, 2007 74.88 75.37 74.85 75.19 19,970 -0.02(-0.03%)
Dec 03, 2007 75.02 75.21 74.97 75.21 90,929 +0.35(+0.46%)
Nov 30, 2007 74.51 74.87 74.51 74.87 412,582 -0.30(-0.40%)
Nov 29, 2007 75.00 75.44 75.00 75.17 127,520 +0.64(+0.85%)
Nov 28, 2007 74.99 74.99 74.45 74.54 14,871 -0.31(-0.42%)
Nov 27, 2007 75.30 75.30 74.62 74.85 54,954 -0.97(-1.28%)
Nov 26, 2007 74.75 75.95 74.75 75.81 71,525 +1.39(+1.87%)
Nov 23, 2007 74.45 74.45 74.42 74.42 2,974 -0.04(-0.05%)
Nov 21, 2007 74.38 74.49 74.37 74.46 19,828 +0.40(+0.54%)
Nov 20, 2007 74.20 74.24 73.99 74.06 5,665 -0.09(-0.12%)
Nov 19, 2007 73.58 74.28 73.58 74.15 10,959 +0.51(+0.69%)
Nov 16, 2007 75.14 75.14 73.64 73.64 2,832 +0.06(+0.08%)
Nov 15, 2007 73.29 73.70 73.17 73.58 29,884 +0.52(+0.71%)
Nov 14, 2007 72.74 73.07 72.74 73.07 5,665 +0.11(+0.15%)
Nov 13, 2007 73.15 73.17 72.95 72.96 7,223 -0.41(-0.56%)
Nov 12, 2007 73.22 73.36 73.13 73.36 13,455 +0.25(+0.34%)
Nov 09, 2007 73.10 73.16 73.08 73.12 13,880 +0.47(+0.65%)
Nov 08, 2007 72.71 72.84 72.64 72.64 8,406 +0.00(+0.00%)
Nov 07, 2007 72.47 72.64 72.45 72.64 19,262 +0.20(+0.27%)
Nov 06, 2007 72.48 72.76 72.38 72.45 4,673 -0.17(-0.23%)
Nov 05, 2007 72.79 72.88 72.62 72.62 29,601 -0.10(-0.13%)
Nov 02, 2007 72.72 72.89 72.72 72.72 24,644 +0.13(+0.18%)
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.