Skip to main content

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

110.17 -1.01 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 137.50 137.88 137.46 137.78 60,760 +0.59(+0.43%)
Jul 29, 2021 137.14 137.36 136.94 137.19 67,701 -0.69(-0.50%)
Jul 28, 2021 137.21 137.88 136.84 137.88 173,983 +0.05(+0.03%)
Jul 27, 2021 137.70 137.89 137.48 137.83 163,082 +1.14(+0.83%)
Jul 26, 2021 137.31 137.31 136.55 136.70 283,292 -0.28(-0.21%)
Jul 23, 2021 136.44 137.04 136.44 136.98 1,140,204 -0.65(-0.48%)
Jul 22, 2021 136.59 137.82 136.59 137.63 177,361 +0.94(+0.69%)
Jul 21, 2021 136.98 136.98 136.16 136.69 170,909 -1.43(-1.03%)
Jul 20, 2021 139.85 139.90 137.99 138.12 166,065 -0.83(-0.60%)
Jul 19, 2021 138.54 139.28 138.49 138.94 118,820 +2.33(+1.70%)
Jul 16, 2021 135.99 136.64 135.99 136.62 94,880 -0.17(-0.13%)
Jul 15, 2021 136.46 136.93 135.79 136.79 39,367 +1.13(+0.84%)
Jul 14, 2021 135.15 135.70 134.89 135.65 99,736 +1.23(+0.91%)
Jul 13, 2021 135.61 135.89 134.16 134.43 89,020 -0.81(-0.60%)
Jul 12, 2021 135.80 135.82 135.17 135.24 196,470 -0.15(-0.11%)
Jul 09, 2021 135.61 135.67 135.38 135.38 42,356 -1.54(-1.13%)
Jul 08, 2021 137.01 137.47 136.57 136.93 250,163 +0.57(+0.42%)
Jul 07, 2021 135.94 136.66 135.83 136.35 41,027 +1.02(+0.75%)
Jul 06, 2021 134.60 135.52 134.55 135.34 94,646 +1.42(+1.06%)
Jul 02, 2021 133.53 134.01 133.38 133.92 35,538 +0.58(+0.43%)
Jul 01, 2021 133.32 133.52 132.96 133.34 144,151 -0.00(-0.00%)
Jun 30, 2021 133.36 133.89 133.34 133.34 48,671 +0.43(+0.32%)
Jun 29, 2021 132.65 132.92 132.56 132.91 116,850 +0.18(+0.14%)
Jun 28, 2021 132.34 132.95 132.34 132.73 30,110 +0.93(+0.70%)
Jun 25, 2021 132.67 132.69 131.39 131.80 17,619 -0.97(-0.73%)
Jun 24, 2021 132.70 132.99 132.66 132.78 26,128 +0.15(+0.11%)
Jun 23, 2021 132.59 132.85 132.31 132.63 34,835 -0.26(-0.20%)
Jun 22, 2021 131.83 132.94 131.83 132.89 35,060 +0.21(+0.16%)
Jun 21, 2021 133.31 133.31 132.52 132.68 19,639 -1.47(-1.10%)
Jun 18, 2021 133.00 134.17 132.93 134.15 29,705 +2.00(+1.51%)
Jun 17, 2021 131.36 133.32 131.23 132.16 37,292 +1.49(+1.14%)
Jun 16, 2021 131.41 131.53 130.37 130.67 55,363 -0.49(-0.37%)
Jun 15, 2021 130.91 131.16 130.85 131.16 35,089 -0.06(-0.05%)
Jun 14, 2021 131.82 131.82 131.02 131.22 25,664 -0.75(-0.57%)
Jun 11, 2021 132.01 132.06 131.67 131.98 36,519 -0.25(-0.19%)
Jun 10, 2021 130.92 132.25 130.82 132.22 25,652 +0.74(+0.57%)
Jun 09, 2021 131.59 131.80 131.20 131.48 17,528 +0.81(+0.62%)
Jun 08, 2021 130.86 130.86 130.58 130.67 37,040 +0.65(+0.50%)
Jun 07, 2021 130.09 130.13 129.93 130.02 82,072 -0.21(-0.16%)
Jun 04, 2021 129.42 130.24 129.41 130.22 21,421 +1.35(+1.05%)
Jun 03, 2021 129.17 129.17 128.76 128.87 21,188 -0.34(-0.27%)
Jun 02, 2021 129.16 129.39 129.09 129.22 55,691 +0.22(+0.17%)
Jun 01, 2021 128.82 129.05 128.31 129.00 233,520 -0.22(-0.17%)
May 28, 2021 129.23 129.67 129.13 129.22 157,907 -0.13(-0.10%)
May 27, 2021 129.24 129.36 128.89 129.35 30,479 -0.50(-0.38%)
May 26, 2021 130.07 130.23 129.59 129.85 60,351 -0.15(-0.12%)
May 25, 2021 129.32 130.04 129.32 130.00 52,472 +0.98(+0.76%)
May 24, 2021 128.94 129.30 128.86 129.02 627,836 +0.34(+0.27%)
May 21, 2021 128.65 128.68 128.25 128.68 153,757 +0.32(+0.25%)
May 20, 2021 127.93 128.46 127.85 128.36 42,208 +0.87(+0.68%)
May 19, 2021 127.83 128.41 127.02 127.49 80,396 -0.41(-0.32%)
May 18, 2021 126.96 127.90 126.96 127.90 25,694 +0.38(+0.29%)
May 17, 2021 128.18 128.33 127.53 127.53 48,138 -0.87(-0.68%)
May 14, 2021 128.09 128.40 127.85 128.40 21,440 +0.73(+0.57%)
May 13, 2021 127.59 128.02 127.51 127.66 34,095 +0.27(+0.21%)
May 12, 2021 128.00 128.17 127.31 127.39 83,902 -1.17(-0.91%)
May 11, 2021 128.71 128.84 128.47 128.56 53,934 -0.64(-0.50%)
May 10, 2021 129.86 130.07 129.09 129.21 99,966 -0.74(-0.57%)
May 07, 2021 130.56 130.91 129.77 129.95 50,579 -0.46(-0.35%)
May 06, 2021 129.93 130.56 129.87 130.41 59,590 +0.30(+0.23%)
May 05, 2021 129.71 130.29 129.70 130.11 60,052 +0.17(+0.13%)
May 04, 2021 130.16 130.66 129.86 129.94 157,091 +0.44(+0.34%)
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.