Skip to main content

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

103.79 -0.51 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 103.91 104.00 103.70 103.79 469,492 -0.51(-0.49%)
Jul 18, 2024 104.53 104.89 104.22 104.30 258,200 -0.65(-0.62%)
Jul 17, 2024 104.62 105.10 104.42 104.95 516,154 +0.12(+0.11%)
Jul 16, 2024 104.35 104.89 104.22 104.83 351,122 +1.04(+1.00%)
Jul 15, 2024 103.82 104.09 103.65 103.79 325,268 -0.75(-0.72%)
Jul 12, 2024 104.29 104.56 104.13 104.54 447,055 +0.23(+0.22%)
Jul 11, 2024 104.39 104.77 104.22 104.31 435,612 +0.96(+0.93%)
Jul 10, 2024 103.25 103.40 103.05 103.35 316,447 +0.23(+0.22%)
Jul 09, 2024 103.22 103.36 102.66 103.12 595,852 -0.28(-0.27%)
Jul 08, 2024 103.28 103.53 103.02 103.40 373,415 +0.14(+0.14%)
Jul 05, 2024 103.03 103.43 102.70 103.26 426,668 +0.67(+0.65%)
Jul 03, 2024 101.92 102.66 101.84 102.59 365,663 +1.20(+1.18%)
Jul 02, 2024 101.50 101.59 100.97 101.39 622,021 +0.64(+0.64%)
Jul 01, 2024 101.19 101.74 100.62 100.75 876,955 -1.95(-1.90%)
Jun 28, 2024 104.27 104.31 102.64 102.70 540,272 -1.29(-1.24%)
Jun 27, 2024 103.99 104.17 103.93 103.99 325,615 +0.35(+0.34%)
Jun 26, 2024 103.78 103.93 103.60 103.64 450,398 -1.25(-1.19%)
Jun 25, 2024 104.62 104.92 104.52 104.89 545,317 +0.19(+0.18%)
Jun 24, 2024 104.53 104.72 104.27 104.70 296,134 +0.25(+0.24%)
Jun 21, 2024 104.77 104.94 104.13 104.45 346,546 +0.04(+0.04%)
Jun 20, 2024 103.92 104.46 103.86 104.41 701,401 -0.56(-0.53%)
Jun 18, 2024 104.37 105.05 104.25 104.97 1,163,247 +0.82(+0.79%)
Jun 17, 2024 103.99 104.25 103.78 104.15 346,353 -0.96(-0.91%)
Jun 14, 2024 104.84 105.20 104.68 105.11 684,246 +0.68(+0.65%)
Jun 13, 2024 104.00 104.64 103.76 104.43 503,542 +1.14(+1.10%)
Jun 12, 2024 103.76 104.27 103.26 103.29 664,629 +0.77(+0.75%)
Jun 11, 2024 101.85 102.54 101.72 102.52 503,933 +0.83(+0.82%)
Jun 10, 2024 101.80 101.84 101.53 101.69 291,014 -0.41(-0.40%)
Jun 07, 2024 102.52 102.52 102.10 102.10 546,965 -1.84(-1.77%)
Jun 06, 2024 103.65 104.07 103.59 103.94 916,937 +0.00(+0.00%)
Jun 05, 2024 103.61 103.97 103.07 103.94 639,279 +0.63(+0.61%)
Jun 04, 2024 102.94 103.47 102.76 103.31 307,534 +0.98(+0.96%)
Jun 03, 2024 101.50 102.46 101.50 102.33 374,096 +1.20(+1.18%)
May 31, 2024 101.01 101.19 100.82 101.13 412,931 +0.76(+0.75%)
May 30, 2024 100.16 100.45 100.01 100.38 284,953 +0.79(+0.79%)
May 29, 2024 99.89 99.94 99.26 99.59 426,943 -0.94(-0.93%)
May 28, 2024 101.72 101.75 100.50 100.52 403,345 -1.19(-1.17%)
May 24, 2024 101.31 101.75 101.25 101.71 192,061 +0.26(+0.26%)
May 23, 2024 102.09 102.09 101.18 101.45 2,158,474 -0.55(-0.54%)
May 22, 2024 101.59 102.09 101.59 102.00 242,124 +0.04(+0.04%)
May 21, 2024 102.09 102.14 101.86 101.96 399,173 +0.39(+0.38%)
May 20, 2024 101.52 101.72 101.46 101.57 307,598 -0.23(-0.23%)
May 17, 2024 102.04 102.15 101.75 101.80 318,909 -0.53(-0.52%)
May 16, 2024 102.72 102.72 102.30 102.33 472,894 -0.16(-0.16%)
May 15, 2024 102.31 102.63 102.03 102.49 373,277 +1.22(+1.20%)
May 14, 2024 101.17 101.37 100.94 101.27 342,870 +0.42(+0.41%)
May 13, 2024 101.12 101.12 100.83 100.85 272,843 +0.22(+0.22%)
May 10, 2024 100.85 100.86 100.53 100.63 432,575 -0.52(-0.51%)
May 09, 2024 100.47 101.28 100.46 101.15 273,821 +0.40(+0.40%)
May 08, 2024 100.83 100.98 100.70 100.75 404,356 -0.48(-0.47%)
May 07, 2024 101.43 101.67 101.11 101.23 539,548 +0.55(+0.54%)
May 06, 2024 100.47 100.79 100.28 100.68 446,898 +0.29(+0.29%)
May 03, 2024 100.61 100.73 99.96 100.39 917,819 +0.86(+0.86%)
May 02, 2024 98.83 99.68 98.69 99.54 695,445 +0.51(+0.51%)
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.