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

154.44 USD +0.31 (+0.20%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 154.32 154.50 154.06 154.44 300,391 +0.31(+0.20%)
Jan 21, 2021 154.08 154.41 153.79 154.13 187,064 -0.71(-0.46%)
Jan 20, 2021 154.44 154.99 154.33 154.84 204,703 +0.03(+0.02%)
Jan 19, 2021 154.18 154.81 154.04 154.81 262,645 +0.35(+0.23%)
Jan 15, 2021 154.59 154.78 154.03 154.46 177,100 +0.57(+0.37%)
Jan 14, 2021 154.89 154.96 153.60 153.89 272,863 -1.04(-0.67%)
Jan 13, 2021 154.31 155.37 154.27 154.93 281,042 +1.07(+0.70%)
Jan 12, 2021 153.50 153.94 152.90 153.86 450,393 +0.04(+0.03%)
Jan 11, 2021 153.89 153.96 153.55 153.82 302,689 -0.32(-0.21%)
Jan 08, 2021 154.26 154.63 153.68 154.14 409,400 -0.51(-0.33%)
Jan 07, 2021 154.54 154.96 154.24 154.65 338,851 -1.05(-0.67%)
Jan 06, 2021 156.25 156.30 155.14 155.70 366,081 -2.46(-1.56%)
Jan 05, 2021 158.61 158.63 157.69 158.16 466,749 -0.97(-0.61%)
Jan 04, 2021 158.33 159.62 158.19 159.13 263,493 -0.09(-0.06%)
Dec 31, 2020 159.22 159.22 159.22 192,207 +0.26(+0.16%)
Dec 30, 2020 158.41 158.99 158.41 158.96 192,207 +0.19(+0.12%)
Dec 29, 2020 158.18 158.85 158.18 158.77 213,973 -0.11(-0.07%)
Dec 28, 2020 158.22 158.98 158.01 158.88 165,129 +0.18(+0.11%)
Dec 24, 2020 158.62 158.97 158.43 158.70 79,800 +0.32(+0.20%)
Dec 23, 2020 158.33 158.38 157.50 158.38 256,715 -0.83(-0.52%)
Dec 22, 2020 159.07 159.25 158.74 159.21 149,962 +0.62(+0.39%)
Dec 21, 2020 158.75 158.88 158.19 158.59 377,299 +0.45(+0.28%)
Dec 18, 2020 158.80 159.03 158.06 158.14 306,300 -0.45(-0.28%)
Dec 17, 2020 159.56 159.82 158.15 158.59 170,458 -0.48(-0.30%)
Dec 16, 2020 158.54 159.36 158.06 159.07 205,363 -0.37(-0.23%)
Dec 15, 2020 159.38 159.78 159.05 159.44 327,667 -0.32(-0.20%)
Dec 14, 2020 159.17 160.07 158.87 159.76 179,733 -0.40(-0.25%)
Dec 11, 2020 160.05 160.56 159.80 160.16 116,200 +0.50(+0.31%)
Dec 10, 2020 159.00 159.69 158.70 159.66 151,910 +0.98(+0.62%)
Dec 09, 2020 158.41 158.98 157.99 158.68 225,944 -0.35(-0.22%)
Dec 08, 2020 159.16 159.60 158.97 159.03 168,079 +0.58(+0.37%)
Dec 07, 2020 158.28 158.69 158.15 158.45 239,989 +1.07(+0.68%)
Dec 04, 2020 157.70 157.91 156.89 157.38 466,800 -1.82(-1.14%)
Dec 03, 2020 158.70 159.45 158.49 159.20 390,385 +0.99(+0.63%)
Dec 02, 2020 158.68 158.78 157.66 158.21 360,849 -1.04(-0.65%)
Dec 01, 2020 160.14 160.18 158.65 159.25 334,165 -3.97(-2.43%)
Nov 30, 2020 163.38 163.62 163.16 163.22 213,392 -0.29(-0.18%)
Nov 27, 2020 163.05 163.58 163.00 163.51 66,600 +1.08(+0.66%)
Nov 25, 2020 162.76 163.22 162.24 162.43 111,700 -0.16(-0.10%)
Nov 24, 2020 163.14 163.20 162.44 162.59 170,044 -1.08(-0.66%)
Nov 23, 2020 163.72 163.87 163.37 163.67 132,385 -0.65(-0.40%)
Nov 20, 2020 163.57 164.36 163.56 164.32 87,900 +1.09(+0.67%)
Nov 19, 2020 163.16 163.69 163.07 163.23 77,381 +0.70(+0.43%)
Nov 18, 2020 162.76 162.81 161.85 162.53 151,663 +0.12(+0.07%)
Nov 17, 2020 162.24 162.60 162.15 162.41 103,588 +0.93(+0.58%)
Nov 16, 2020 161.48 161.87 161.39 161.48 166,351 -0.28(-0.17%)
Nov 13, 2020 161.98 162.09 161.68 161.76 424,100 -0.23(-0.14%)
Nov 12, 2020 160.88 162.03 160.58 161.99 389,965 +1.98(+1.24%)
Nov 11, 2020 158.95 160.19 158.26 160.01 112,468 +0.44(+0.28%)
Nov 10, 2020 159.35 160.03 159.23 159.57 97,005 -0.74(-0.46%)
Nov 09, 2020 160.14 160.32 159.14 160.31 509,948 -2.66(-1.63%)
Nov 06, 2020 163.13 163.50 162.62 162.97 213,200 -1.51(-0.92%)
Nov 05, 2020 164.67 164.73 163.84 164.48 514,819 +0.68(+0.42%)
Nov 04, 2020 164.58 165.01 163.52 163.80 503,818 +2.35(+1.46%)
Nov 03, 2020 161.47 161.77 161.07 161.45 276,581 -0.79(-0.49%)
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.