Skip to main content

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

110.17 -1.01 (-0.91%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 135.62 136.57 135.46 135.94 52,519 +0.29(+0.22%)
Dec 30, 2021 135.32 135.66 134.76 135.64 99,939 +0.82(+0.61%)
Dec 29, 2021 135.09 135.33 134.63 134.83 101,783 -1.25(-0.92%)
Dec 28, 2021 136.89 136.98 135.93 136.08 52,672 -0.27(-0.20%)
Dec 27, 2021 136.21 136.54 136.15 136.35 89,473 +0.02(+0.01%)
Dec 23, 2021 136.96 136.96 135.99 136.33 95,717 -0.78(-0.57%)
Dec 22, 2021 137.26 137.26 136.69 137.11 37,839 +0.47(+0.34%)
Dec 21, 2021 136.14 136.66 135.56 136.64 66,318 -0.39(-0.29%)
Dec 20, 2021 137.76 137.95 136.93 137.04 61,546 -0.69(-0.50%)
Dec 17, 2021 137.66 137.97 137.44 137.72 65,535 +1.05(+0.77%)
Dec 16, 2021 136.56 137.26 136.56 136.67 42,029 -0.12(-0.09%)
Dec 15, 2021 136.67 137.55 136.58 136.79 48,306 -0.72(-0.53%)
Dec 14, 2021 137.33 137.72 136.62 137.52 104,956 -0.26(-0.19%)
Dec 13, 2021 137.30 137.88 137.19 137.77 68,471 +1.34(+0.99%)
Dec 10, 2021 137.05 137.26 136.38 136.43 51,020 +0.04(+0.03%)
Dec 09, 2021 136.38 136.86 135.94 136.38 49,582 +0.50(+0.37%)
Dec 08, 2021 136.81 136.85 135.86 135.88 64,132 -1.33(-0.97%)
Dec 07, 2021 137.49 137.93 137.00 137.21 85,533 -0.61(-0.44%)
Dec 06, 2021 139.03 139.19 137.62 137.82 67,130 -1.34(-0.96%)
Dec 03, 2021 137.43 139.63 137.27 139.15 59,716 +1.20(+0.87%)
Dec 02, 2021 138.30 138.32 137.31 137.96 60,736 -0.04(-0.03%)
Dec 01, 2021 136.86 137.99 136.36 137.99 277,345 +0.23(+0.17%)
Nov 30, 2021 137.12 137.76 137.11 137.76 78,365 +1.75(+1.28%)
Nov 29, 2021 135.13 136.16 135.09 136.02 89,798 -0.48(-0.35%)
Nov 26, 2021 135.68 136.71 135.60 136.50 42,013 +2.44(+1.82%)
Nov 24, 2021 132.90 134.11 132.78 134.06 37,638 +1.40(+1.05%)
Nov 23, 2021 133.73 133.77 132.66 132.66 165,348 -1.63(-1.21%)
Nov 22, 2021 134.90 135.02 133.89 134.29 33,976 -1.42(-1.04%)
Nov 19, 2021 135.25 135.93 135.25 135.71 157,634 +1.08(+0.80%)
Nov 18, 2021 134.01 134.65 134.01 134.63 36,087 +0.47(+0.35%)
Nov 17, 2021 133.03 134.26 133.03 134.15 33,315 +0.72(+0.54%)
Nov 16, 2021 133.81 134.31 133.33 133.43 79,926 -0.24(-0.18%)
Nov 15, 2021 134.88 134.88 133.51 133.67 33,132 -1.42(-1.05%)
Nov 12, 2021 135.53 135.75 134.76 135.09 52,657 -0.07(-0.05%)
Nov 11, 2021 135.52 135.63 135.13 135.17 27,716 -0.36(-0.26%)
Nov 10, 2021 137.41 135.52 72,037 -1.89(-1.37%)
Nov 09, 2021 137.42 137.93 137.27 137.41 31,255 +1.08(+0.79%)
Nov 08, 2021 136.48 136.54 136.20 136.34 47,981 -0.36(-0.27%)
Nov 05, 2021 136.39 136.97 136.05 136.70 76,537 +1.49(+1.10%)
Nov 04, 2021 134.29 135.48 134.29 135.21 94,372 +1.32(+0.99%)
Nov 03, 2021 135.58 135.69 133.89 133.89 75,546 -1.06(-0.79%)
Nov 02, 2021 134.47 135.25 134.47 134.95 76,341 +0.50(+0.37%)
Nov 01, 2021 133.77 134.53 133.74 134.44 389,738 -0.40(-0.29%)
Oct 29, 2021 134.09 135.15 134.05 134.84 90,904 +0.14(+0.10%)
Oct 28, 2021 135.00 135.40 134.68 134.70 91,201 -1.03(-0.76%)
Oct 27, 2021 134.91 136.06 134.59 135.73 70,621 +1.90(+1.42%)
Oct 26, 2021 133.49 133.83 133.83 48,544 +0.76(+0.57%)
Oct 25, 2021 132.91 133.31 132.91 133.07 68,193 -0.08(-0.06%)
Oct 22, 2021 132.68 133.38 132.65 133.15 43,452 +1.19(+0.91%)
Oct 21, 2021 132.47 132.58 131.96 131.96 220,510 -0.44(-0.33%)
Oct 20, 2021 132.69 133.01 132.28 132.40 48,134 -0.56(-0.42%)
Oct 19, 2021 133.62 133.70 132.90 132.95 104,799 -1.40(-1.04%)
Oct 18, 2021 133.80 134.56 133.63 134.35 87,520 +0.22(+0.16%)
Oct 15, 2021 134.23 134.23 133.86 134.13 59,260 -0.88(-0.65%)
Oct 14, 2021 134.58 135.04 134.38 135.00 94,249 +0.32(+0.24%)
Oct 13, 2021 134.06 134.78 134.06 134.69 46,067 +0.99(+0.74%)
Oct 12, 2021 132.71 133.71 132.61 133.70 120,374 +2.03(+1.55%)
Oct 11, 2021 131.99 132.22 131.66 131.66 30,754 -0.64(-0.48%)
Oct 08, 2021 132.61 132.61 132.04 132.30 41,086 -0.63(-0.47%)
Oct 07, 2021 133.23 133.33 132.83 132.93 49,578 -1.15(-0.86%)
Oct 06, 2021 134.03 134.26 133.87 134.08 45,026 +0.38(+0.29%)
Oct 05, 2021 134.24 134.31 133.45 133.70 55,488 -0.88(-0.66%)
Oct 04, 2021 134.44 134.93 134.24 134.58 40,161 -0.22(-0.16%)
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.