Skip to main content

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

102.10 -1.84 (-1.77%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 75.19 75.69 75.15 75.61 94,488 +0.97(+1.30%)
Feb 28, 2008 74.36 74.71 74.31 74.64 17,890 +1.02(+1.39%)
Feb 27, 2008 73.83 73.83 73.30 73.62 27,336 +0.14(+0.19%)
Feb 26, 2008 73.40 73.54 73.26 73.48 9,692 +0.14(+0.19%)
Feb 25, 2008 73.87 73.96 73.25 73.34 15,568 -0.64(-0.87%)
Feb 22, 2008 74.17 74.49 73.94 73.98 5,009 -0.25(-0.34%)
Feb 21, 2008 73.75 74.37 73.75 74.24 28,292 +0.74(+1.01%)
Feb 20, 2008 73.10 73.54 73.10 73.50 161,586 +0.19(+0.26%)
Feb 19, 2008 73.50 73.76 73.26 73.31 15,886 -0.72(-0.97%)
Feb 18, 2008 74.01 74.14 73.92 74.03 0 +0.00(+0.00%)
Feb 15, 2008 74.01 74.14 73.92 74.03 34,492 +0.38(+0.51%)
Feb 14, 2008 74.03 74.19 73.41 73.65 171,748 -0.72(-0.97%)
Feb 13, 2008 74.58 74.82 74.36 74.37 28,195 -0.56(-0.75%)
Feb 12, 2008 74.75 74.94 74.53 74.94 10,877 -0.24(-0.33%)
Feb 11, 2008 75.21 75.49 75.12 75.18 7,299 +0.21(+0.28%)
Feb 08, 2008 74.59 75.01 74.59 74.97 7,871 +0.71(+0.95%)
Feb 07, 2008 75.32 75.34 74.06 74.26 52,240 -1.06(-1.41%)
Feb 06, 2008 75.39 75.42 75.21 75.32 9,446 -0.25(-0.33%)
Feb 05, 2008 75.74 75.88 75.49 75.57 29,769 +0.52(+0.69%)
Feb 04, 2008 75.09 75.17 74.97 75.05 11,020 -0.52(-0.68%)
Feb 01, 2008 75.53 75.61 75.31 75.57 64,090 +0.17(+0.23%)
Jan 31, 2008 75.61 75.70 75.33 75.40 16,602 +0.37(+0.49%)
Jan 30, 2008 75.10 75.15 74.62 75.03 52,097 -0.24(-0.32%)
Jan 29, 2008 75.40 75.42 75.03 75.26 29,340 -0.35(-0.46%)
Jan 28, 2008 75.61 75.80 75.48 75.61 15,743 -0.23(-0.30%)
Jan 25, 2008 74.64 75.84 74.64 75.84 15,958 +0.93(+1.24%)
Jan 24, 2008 75.74 75.74 74.91 74.91 13,651 -1.01(-1.33%)
Jan 23, 2008 77.35 77.35 75.84 75.93 75,457 -0.25(-0.33%)
Jan 22, 2008 76.13 76.30 75.47 76.18 28,624 +0.66(+0.88%)
Jan 21, 2008 75.43 75.60 75.26 75.52 0 +0.00(+0.00%)
Jan 18, 2008 75.43 75.60 75.26 75.52 54,959 -0.24(-0.31%)
Jan 17, 2008 75.05 75.81 74.97 75.75 32,632 +0.75(+1.00%)
Jan 16, 2008 75.34 75.47 74.89 75.00 58,537 -0.31(-0.41%)
Jan 15, 2008 75.09 75.34 74.98 75.31 43,938 +0.61(+0.82%)
Jan 14, 2008 74.49 74.71 74.44 74.70 27,050 +0.12(+0.16%)
Jan 11, 2008 74.19 74.58 74.19 74.58 39,502 +0.59(+0.79%)
Jan 10, 2008 74.66 74.74 73.96 73.99 115,643 -0.52(-0.69%)
Jan 09, 2008 74.61 74.94 74.51 74.51 16,316 -0.01(-0.02%)
Jan 08, 2008 74.36 74.52 74.10 74.52 16,029 +0.03(+0.05%)
Jan 07, 2008 74.24 74.54 74.19 74.49 11,593 +0.21(+0.28%)
Jan 04, 2008 74.34 74.50 74.22 74.28 63,589 +0.13(+0.18%)
Jan 03, 2008 73.98 74.15 73.79 74.15 13,765 -0.03(-0.04%)
Jan 02, 2008 73.50 74.22 73.43 74.17 73,708 +0.80(+1.10%)
Jan 01, 2008 73.20 73.41 73.16 73.37 21,754 +0.00(+0.00%)
Dec 31, 2007 73.20 73.41 73.16 73.37 21,754 +0.40(+0.55%)
Dec 28, 2007 72.59 73.13 72.52 72.97 15,886 +0.75(+1.04%)
Dec 27, 2007 72.09 72.22 71.90 72.22 30,485 +0.35(+0.49%)
Dec 26, 2007 72.15 72.47 71.83 71.87 19,321 -0.48(-0.67%)
Dec 24, 2007 72.39 72.49 72.31 72.35 1,717 -0.27(-0.38%)
Dec 21, 2007 73.27 73.27 72.60 72.62 97,324 -0.80(-1.09%)
Dec 20, 2007 73.36 73.79 73.36 73.43 24,760 -0.07(-0.10%)
Dec 19, 2007 73.01 73.50 72.71 73.50 18,462 +0.77(+1.05%)
Dec 18, 2007 72.57 72.94 72.57 72.73 7,871 +0.32(+0.44%)
Dec 17, 2007 72.15 72.42 72.15 72.42 8,873 +0.44(+0.61%)
Dec 14, 2007 72.08 72.08 71.92 71.98 4,723 -0.36(-0.50%)
Dec 13, 2007 72.60 72.70 72.26 72.34 16,602 -0.63(-0.86%)
Dec 12, 2007 72.46 73.20 72.41 72.97 36,782 -0.68(-0.93%)
Dec 11, 2007 72.76 73.66 72.67 73.66 4,694 +1.20(+1.66%)
Dec 10, 2007 72.70 72.70 72.21 72.45 16,172 -0.28(-0.38%)
Dec 07, 2007 73.03 73.03 72.59 72.73 30,485 -0.56(-0.76%)
Dec 06, 2007 73.72 73.72 73.29 73.29 7,871 -0.65(-0.88%)
Dec 05, 2007 74.10 74.19 73.92 73.94 44,511 -0.47(-0.63%)
Dec 04, 2007 74.10 74.59 74.08 74.41 20,180 -0.02(-0.03%)
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.