Skip to main content

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

109.70 -0.47 (-0.43%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 137.50 137.88 137.47 137.78 60,758 +0.59(+0.43%)
Jul 29, 2021 137.15 137.37 136.95 137.19 67,699 -0.69(-0.50%)
Jul 28, 2021 137.21 137.88 136.84 137.88 173,978 +0.05(+0.03%)
Jul 27, 2021 137.70 137.90 137.48 137.84 163,077 +1.14(+0.83%)
Jul 26, 2021 137.31 137.31 136.56 136.70 283,285 -0.28(-0.21%)
Jul 23, 2021 136.45 137.05 136.45 136.98 1,140,173 -0.65(-0.48%)
Jul 22, 2021 136.59 137.82 136.59 137.64 177,356 +0.94(+0.69%)
Jul 21, 2021 136.98 136.98 136.17 136.69 170,905 -1.43(-1.03%)
Jul 20, 2021 139.85 139.90 137.99 138.12 166,061 -0.83(-0.59%)
Jul 19, 2021 138.55 139.28 138.49 138.95 118,817 +2.33(+1.70%)
Jul 16, 2021 135.99 136.65 135.99 136.62 94,877 -0.17(-0.13%)
Jul 15, 2021 136.47 136.93 135.79 136.79 39,366 +1.14(+0.84%)
Jul 14, 2021 135.15 135.70 134.89 135.66 99,733 +1.23(+0.91%)
Jul 13, 2021 135.61 135.89 134.17 134.43 89,017 -0.81(-0.60%)
Jul 12, 2021 135.80 135.82 135.18 135.24 196,465 -0.15(-0.11%)
Jul 09, 2021 135.61 135.68 135.38 135.38 42,354 -1.54(-1.13%)
Jul 08, 2021 137.01 137.47 136.57 136.93 250,156 +0.57(+0.42%)
Jul 07, 2021 135.95 136.66 135.84 136.36 41,026 +1.02(+0.75%)
Jul 06, 2021 134.60 135.53 134.56 135.34 94,644 +1.42(+1.06%)
Jul 02, 2021 133.53 134.01 133.39 133.92 35,537 +0.58(+0.44%)
Jul 01, 2021 133.32 133.52 132.96 133.34 144,147 -0.00(-0.00%)
Jun 30, 2021 133.36 133.90 133.34 133.34 48,670 +0.43(+0.32%)
Jun 29, 2021 132.65 132.93 132.57 132.91 116,846 +0.18(+0.14%)
Jun 28, 2021 132.34 132.95 132.34 132.73 30,109 +0.93(+0.70%)
Jun 25, 2021 132.67 132.70 131.39 131.81 17,618 -0.97(-0.73%)
Jun 24, 2021 132.71 132.99 132.66 132.78 26,127 +0.15(+0.11%)
Jun 23, 2021 132.59 132.85 132.32 132.63 34,834 -0.26(-0.20%)
Jun 22, 2021 131.84 132.94 131.84 132.90 35,059 +0.21(+0.16%)
Jun 21, 2021 133.31 133.31 132.52 132.69 19,638 -1.47(-1.10%)
Jun 18, 2021 133.01 134.18 132.93 134.16 29,704 +2.00(+1.51%)
Jun 17, 2021 131.36 133.32 131.24 132.16 37,291 +1.49(+1.14%)
Jun 16, 2021 131.41 131.54 130.37 130.67 55,361 -0.49(-0.37%)
Jun 15, 2021 130.92 131.16 130.85 131.16 35,088 -0.06(-0.05%)
Jun 14, 2021 131.83 131.83 131.03 131.23 25,663 -0.75(-0.57%)
Jun 11, 2021 132.02 132.06 131.68 131.98 36,518 -0.25(-0.19%)
Jun 10, 2021 130.93 132.25 130.83 132.22 25,651 +0.74(+0.57%)
Jun 09, 2021 131.59 131.81 131.20 131.48 17,528 +0.81(+0.62%)
Jun 08, 2021 130.86 130.86 130.58 130.67 37,039 +0.65(+0.50%)
Jun 07, 2021 130.09 130.13 129.93 130.02 82,070 -0.21(-0.16%)
Jun 04, 2021 129.42 130.24 129.41 130.23 21,420 +1.35(+1.05%)
Jun 03, 2021 129.18 129.18 128.76 128.88 21,188 -0.34(-0.27%)
Jun 02, 2021 129.17 129.39 129.09 129.22 55,690 +0.22(+0.17%)
Jun 01, 2021 128.82 129.05 128.31 129.00 233,514 -0.22(-0.17%)
May 28, 2021 129.24 129.67 129.14 129.23 157,902 -0.13(-0.10%)
May 27, 2021 129.25 129.36 128.89 129.35 30,478 -0.50(-0.38%)
May 26, 2021 130.08 130.23 129.60 129.85 60,349 -0.15(-0.12%)
May 25, 2021 129.33 130.04 129.33 130.01 52,470 +0.98(+0.76%)
May 24, 2021 128.94 129.31 128.86 129.03 627,819 +0.34(+0.27%)
May 21, 2021 128.66 128.68 128.25 128.68 153,753 +0.32(+0.25%)
May 20, 2021 127.93 128.47 127.86 128.37 42,207 +0.87(+0.68%)
May 19, 2021 127.83 128.41 127.02 127.50 80,394 -0.41(-0.32%)
May 18, 2021 126.96 127.91 126.96 127.91 25,693 +0.38(+0.29%)
May 17, 2021 128.18 128.33 127.53 127.53 48,137 -0.87(-0.68%)
May 14, 2021 128.09 128.40 127.86 128.40 21,439 +0.73(+0.57%)
May 13, 2021 127.59 128.02 127.51 127.67 34,094 +0.27(+0.21%)
May 12, 2021 128.00 128.18 127.31 127.40 83,900 -1.17(-0.91%)
May 11, 2021 128.71 128.85 128.47 128.56 53,933 -0.64(-0.50%)
May 10, 2021 129.86 130.07 129.09 129.21 99,964 -0.74(-0.57%)
May 07, 2021 130.57 130.91 129.77 129.95 50,578 -0.46(-0.36%)
May 06, 2021 129.93 130.56 129.87 130.41 59,588 +0.30(+0.23%)
May 05, 2021 129.72 130.29 129.71 130.11 60,050 +0.17(+0.13%)
May 04, 2021 130.16 130.66 129.86 129.94 157,087 +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.