Skip to main content

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

105.03 +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 139.50 140.15 139.49 140.15 77,032 +1.77(+1.28%)
Nov 29, 2021 137.47 138.52 137.43 138.37 88,270 -0.49(-0.35%)
Nov 26, 2021 138.03 139.08 137.95 138.86 41,298 +2.48(+1.82%)
Nov 24, 2021 135.20 136.43 135.08 136.38 36,998 +1.42(+1.05%)
Nov 23, 2021 136.05 136.09 134.96 134.96 162,535 -1.66(-1.21%)
Nov 22, 2021 137.24 137.36 136.21 136.62 33,398 -1.44(-1.04%)
Nov 19, 2021 137.59 138.28 137.59 138.06 154,952 +1.10(+0.80%)
Nov 18, 2021 136.33 136.98 136.33 136.96 35,473 +0.48(+0.35%)
Nov 17, 2021 135.33 136.59 135.33 136.47 32,748 +0.73(+0.54%)
Nov 16, 2021 136.12 136.63 135.64 135.74 78,566 -0.24(-0.18%)
Nov 15, 2021 137.22 137.22 135.82 135.98 32,569 -1.45(-1.05%)
Nov 12, 2021 137.88 138.10 137.09 137.43 51,761 -0.08(-0.05%)
Nov 11, 2021 137.87 137.97 137.47 137.51 27,244 -0.36(-0.26%)
Nov 10, 2021 139.78 137.87 70,811 -1.92(-1.37%)
Nov 09, 2021 139.80 140.31 139.64 139.79 30,723 +1.09(+0.79%)
Nov 08, 2021 138.84 138.91 138.56 138.70 47,165 -0.37(-0.27%)
Nov 05, 2021 138.75 139.34 138.40 139.07 75,235 +1.52(+1.10%)
Nov 04, 2021 136.62 137.82 136.62 137.55 92,766 +1.35(+0.99%)
Nov 03, 2021 137.93 138.04 136.21 136.21 74,261 -1.08(-0.79%)
Nov 02, 2021 136.80 137.59 136.80 137.28 75,042 +0.51(+0.37%)
Nov 01, 2021 136.09 136.86 136.06 136.77 383,106 -0.40(-0.29%)
Oct 29, 2021 136.41 137.49 136.37 137.17 89,357 +0.14(+0.10%)
Oct 28, 2021 137.33 137.74 137.01 137.03 89,649 -1.05(-0.76%)
Oct 27, 2021 137.25 138.41 136.92 138.08 69,419 +1.93(+1.42%)
Oct 26, 2021 135.80 136.15 136.15 47,718 +0.78(+0.57%)
Oct 25, 2021 135.21 135.62 135.21 135.37 67,032 -0.08(-0.06%)
Oct 22, 2021 134.97 135.69 134.95 135.46 42,713 +1.22(+0.91%)
Oct 21, 2021 134.76 134.88 134.24 134.24 216,758 -0.45(-0.33%)
Oct 20, 2021 134.98 135.31 134.57 134.69 47,315 -0.57(-0.42%)
Oct 19, 2021 135.93 136.01 135.20 135.25 103,016 -1.42(-1.04%)
Oct 18, 2021 136.12 136.89 135.94 136.67 86,031 +0.22(+0.16%)
Oct 15, 2021 136.55 136.55 136.18 136.45 58,252 -0.89(-0.65%)
Oct 14, 2021 136.91 137.38 136.70 137.34 92,645 +0.33(+0.24%)
Oct 13, 2021 136.38 137.11 136.38 137.02 45,283 +1.00(+0.74%)
Oct 12, 2021 135.01 136.02 134.91 136.01 118,325 +2.07(+1.55%)
Oct 11, 2021 134.28 134.51 133.94 133.94 30,231 -0.65(-0.48%)
Oct 08, 2021 134.91 134.91 134.32 134.59 40,387 -0.64(-0.47%)
Oct 07, 2021 135.54 135.64 135.13 135.23 48,734 -1.17(-0.86%)
Oct 06, 2021 136.35 136.59 136.19 136.40 44,260 +0.39(+0.29%)
Oct 05, 2021 136.56 136.64 135.76 136.01 54,544 -0.90(-0.66%)
Oct 04, 2021 136.77 137.26 136.56 136.91 39,478 -0.22(-0.16%)
Oct 01, 2021 136.72 137.19 136.43 137.14 147,250 +0.84(+0.62%)
Sep 30, 2021 135.98 136.37 135.76 136.29 72,217 +0.06(+0.04%)
Sep 29, 2021 136.63 137.06 135.86 136.24 93,931 +0.15(+0.11%)
Sep 28, 2021 136.23 136.71 135.90 136.09 44,502 -1.59(-1.16%)
Sep 27, 2021 137.43 137.97 137.39 137.68 71,060 -0.58(-0.42%)
Sep 24, 2021 138.75 138.75 138.10 138.27 27,688 -1.02(-0.73%)
Sep 23, 2021 140.72 140.78 139.13 139.29 74,117 -2.44(-1.72%)
Sep 22, 2021 141.11 141.74 141.05 141.72 64,601 +0.70(+0.50%)
Sep 21, 2021 140.98 141.14 140.77 141.02 97,764 -0.04(-0.03%)
Sep 20, 2021 140.76 141.34 140.56 141.06 136,619 +1.27(+0.91%)
Sep 17, 2021 139.84 139.86 139.42 139.79 37,620 -0.62(-0.44%)
Sep 16, 2021 140.26 140.73 140.10 140.41 56,973 -0.56(-0.39%)
Sep 15, 2021 141.48 141.56 140.65 140.96 34,378 -0.47(-0.33%)
Sep 14, 2021 140.51 141.83 140.46 141.44 48,059 +1.20(+0.85%)
Sep 13, 2021 140.07 140.35 140.06 140.24 22,754 +0.57(+0.40%)
Sep 10, 2021 140.07 140.16 139.53 139.68 36,183 -0.88(-0.63%)
Sep 09, 2021 139.53 140.75 139.35 140.56 41,729 +1.13(+0.81%)
Sep 08, 2021 139.13 139.59 138.96 139.43 172,388 +0.83(+0.60%)
Sep 07, 2021 138.86 138.99 138.35 138.59 51,362 -0.92(-0.66%)
Sep 03, 2021 139.57 139.64 139.39 139.51 321,470 -0.89(-0.63%)
Sep 02, 2021 140.36 140.45 139.97 140.40 61,886 +0.31(+0.22%)
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.