Skip to main content

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

101.63 +0.42 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 95.98 96.18 95.84 95.97 130,403 -0.11(-0.11%)
Aug 29, 2013 95.49 96.15 95.47 96.08 26,977 +0.32(+0.33%)
Aug 28, 2013 95.87 95.89 95.59 95.76 44,846 -0.47(-0.48%)
Aug 27, 2013 95.87 96.39 95.76 96.23 66,882 +0.68(+0.71%)
Aug 26, 2013 95.54 95.55 95.34 95.55 76,134 +0.26(+0.27%)
Aug 23, 2013 94.61 95.41 94.51 95.29 19,469 +0.70(+0.74%)
Aug 22, 2013 94.41 94.68 94.27 94.59 27,231 +0.16(+0.16%)
Aug 21, 2013 94.82 95.07 93.96 94.44 29,808 -0.59(-0.62%)
Aug 20, 2013 94.88 95.08 94.83 95.03 56,701 +0.57(+0.61%)
Aug 19, 2013 94.62 94.67 94.32 94.45 21,014 -0.50(-0.52%)
Aug 16, 2013 95.30 95.30 94.61 94.95 25,906 -0.35(-0.37%)
Aug 15, 2013 95.24 95.61 95.12 95.30 64,170 -0.61(-0.63%)
Aug 14, 2013 95.79 96.04 95.79 95.90 16,513 +0.03(+0.03%)
Aug 13, 2013 96.04 96.08 95.75 95.87 62,783 -0.95(-0.99%)
Aug 12, 2013 97.40 97.40 96.83 96.83 32,820 -0.29(-0.30%)
Aug 09, 2013 96.84 97.17 96.84 97.12 30,816 +0.16(+0.16%)
Aug 08, 2013 96.91 97.14 96.87 96.97 14,041 +0.18(+0.19%)
Aug 07, 2013 96.51 96.80 96.46 96.79 12,483 +0.52(+0.54%)
Aug 06, 2013 96.23 96.33 96.09 96.27 18,339 +0.03(+0.03%)
Aug 05, 2013 96.39 96.40 96.13 96.24 9,361 -0.35(-0.36%)
Aug 02, 2013 95.76 96.69 95.12 96.59 16,394 +0.90(+0.94%)
Aug 01, 2013 96.49 96.49 95.59 95.69 239,266 -1.23(-1.27%)
Jul 31, 2013 96.04 97.05 95.91 96.91 144,669 +0.18(+0.18%)
Jul 30, 2013 97.00 97.01 96.66 96.74 31,900 -0.09(-0.10%)
Jul 29, 2013 97.06 97.06 96.70 96.83 10,393 -0.41(-0.42%)
Jul 26, 2013 97.20 97.24 97.05 97.24 12,353 +0.26(+0.26%)
Jul 25, 2013 96.62 97.00 96.50 96.98 8,967 +0.12(+0.13%)
Jul 24, 2013 96.85 96.98 96.51 96.86 74,893 -0.72(-0.74%)
Jul 23, 2013 97.42 97.65 97.41 97.58 14,903 -0.19(-0.20%)
Jul 22, 2013 97.81 98.01 97.73 97.77 22,955 -0.05(-0.05%)
Jul 19, 2013 97.42 97.83 97.42 97.82 12,384 +0.76(+0.78%)
Jul 18, 2013 97.56 97.56 97.06 97.06 20,085 -0.58(-0.59%)
Jul 17, 2013 97.90 97.95 97.55 97.64 23,447 +0.26(+0.26%)
Jul 16, 2013 97.28 97.46 97.22 97.38 13,306 +0.16(+0.17%)
Jul 15, 2013 96.96 97.22 96.96 97.22 23,959 +0.29(+0.30%)
Jul 12, 2013 97.29 97.31 96.73 96.93 21,773 +0.05(+0.05%)
Jul 11, 2013 96.64 96.99 96.50 96.88 76,622 +0.97(+1.01%)
Jul 10, 2013 95.95 96.35 95.85 95.91 72,037 -0.50(-0.51%)
Jul 09, 2013 96.61 96.50 96.33 96.41 49,119 +0.09(+0.10%)
Jul 08, 2013 96.05 96.50 96.05 96.32 16,477 +0.73(+0.76%)
Jul 05, 2013 96.08 96.08 95.59 95.59 31,684 -2.19(-2.24%)
Jul 03, 2013 97.88 98.07 97.70 97.78 14,286 -0.12(-0.12%)
Jul 02, 2013 97.89 98.07 97.81 97.91 19,067 +0.00(+0.00%)
Jul 01, 2013 97.62 97.92 97.53 97.90 45,715 +0.08(+0.08%)
Jun 28, 2013 97.35 97.90 97.35 97.83 78,766 +0.60(+0.62%)
Jun 26, 2013 97.43 97.46 96.85 97.22 63,215 +0.53(+0.55%)
Jun 25, 2013 97.29 97.32 96.67 96.69 90,301 -0.30(-0.31%)
Jun 24, 2013 96.46 97.47 96.46 96.99 142,277 -0.12(-0.13%)
Jun 21, 2013 98.12 98.24 97.11 97.11 46,096 -1.19(-1.21%)
Jun 20, 2013 98.33 98.61 97.53 98.31 110,441 -0.95(-0.96%)
Jun 19, 2013 100.46 100.50 98.88 99.26 18,232 -1.15(-1.15%)
Jun 18, 2013 100.00 100.53 100.00 100.41 31,885 +0.06(+0.06%)
Jun 17, 2013 100.84 100.84 100.32 100.35 56,988 -0.60(-0.59%)
Jun 14, 2013 100.93 101.19 100.80 100.94 12,339 +0.14(+0.14%)
Jun 13, 2013 100.14 100.86 100.14 100.80 42,148 +1.06(+1.06%)
Jun 12, 2013 100.08 100.54 99.74 99.74 29,825 -0.76(-0.76%)
Jun 11, 2013 99.67 100.51 99.54 100.51 96,680 +0.47(+0.47%)
Jun 10, 2013 100.25 100.29 99.85 100.04 27,357 -0.36(-0.36%)
Jun 07, 2013 100.97 101.14 100.35 100.40 29,032 -0.96(-0.95%)
Jun 06, 2013 101.24 102.19 100.97 101.36 64,141 +0.08(+0.08%)
Jun 05, 2013 100.88 101.33 100.86 101.28 31,948 +0.66(+0.66%)
Jun 04, 2013 100.63 100.90 100.52 100.62 94,174 -0.35(-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.