Skip to main content

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

104.97 +0.82 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 132.06 132.72 132.40 275,490 -0.37(-0.28%)
Jan 28, 2022 132.05 133.06 131.82 132.77 1,458,882 +0.17(+0.13%)
Jan 27, 2022 132.03 132.94 131.96 132.59 4,835,704 +1.71(+1.30%)
Jan 26, 2022 132.10 132.32 130.75 130.88 130,792 -1.31(-0.99%)
Jan 25, 2022 132.69 133.19 131.84 132.19 119,941 -0.17(-0.13%)
Jan 24, 2022 133.70 133.70 132.36 132.36 95,006 -0.73(-0.55%)
Jan 21, 2022 132.90 133.44 132.47 133.09 64,882 +1.28(+0.97%)
Jan 20, 2022 131.42 131.92 131.32 131.81 60,006 +0.51(+0.39%)
Jan 19, 2022 130.88 131.78 130.81 131.30 45,746 +0.82(+0.63%)
Jan 18, 2022 131.16 131.28 130.44 130.48 80,325 -1.59(-1.20%)
Jan 14, 2022 132.06 0 -1.48(-1.11%)
Jan 13, 2022 133.11 133.63 132.87 133.54 88,497 +0.71(+0.54%)
Jan 12, 2022 133.37 133.43 132.80 132.83 40,992 -0.31(-0.24%)
Jan 11, 2022 132.64 133.16 132.55 133.14 106,022 +0.58(+0.44%)
Jan 10, 2022 131.96 132.73 131.82 132.56 85,419 +0.19(+0.15%)
Jan 07, 2022 133.04 133.17 131.96 132.37 47,578 -0.90(-0.68%)
Jan 06, 2022 132.98 133.35 132.60 133.27 58,385 -0.06(-0.04%)
Jan 05, 2022 134.11 134.11 133.13 133.33 46,071 -0.51(-0.38%)
Jan 04, 2022 133.61 133.84 133.24 133.84 72,619 -0.51(-0.38%)
Jan 03, 2022 135.63 135.87 134.34 134.34 393,445 -2.51(-1.83%)
Dec 31, 2021 136.53 137.49 136.37 136.85 52,168 +0.29(+0.22%)
Dec 30, 2021 136.23 136.57 135.67 136.56 99,271 +0.82(+0.60%)
Dec 29, 2021 135.99 136.24 135.53 135.74 101,103 -1.26(-0.92%)
Dec 28, 2021 137.81 137.90 136.85 137.00 52,320 -0.27(-0.19%)
Dec 27, 2021 137.13 137.46 137.06 137.27 88,875 +0.02(+0.01%)
Dec 23, 2021 137.88 137.88 136.91 137.25 95,078 -0.78(-0.57%)
Dec 22, 2021 138.19 138.19 137.61 138.03 37,587 +0.47(+0.34%)
Dec 21, 2021 137.05 137.58 136.47 137.56 65,875 -0.40(-0.29%)
Dec 20, 2021 138.69 138.88 137.85 137.96 61,135 -0.69(-0.50%)
Dec 17, 2021 138.59 138.90 138.37 138.65 65,098 +1.06(+0.77%)
Dec 16, 2021 137.48 138.19 137.48 137.59 41,749 -0.13(-0.09%)
Dec 15, 2021 137.59 138.48 137.50 137.72 47,983 -0.73(-0.53%)
Dec 14, 2021 138.26 138.65 137.54 138.44 104,254 -0.26(-0.19%)
Dec 13, 2021 138.22 138.81 138.11 138.70 68,013 +1.35(+0.99%)
Dec 10, 2021 137.97 138.18 137.30 137.35 50,679 +0.05(+0.03%)
Dec 09, 2021 137.30 137.78 136.86 137.30 49,250 +0.51(+0.37%)
Dec 08, 2021 137.73 137.78 136.77 136.79 63,703 -1.33(-0.97%)
Dec 07, 2021 138.41 138.86 137.92 138.13 84,961 -0.62(-0.44%)
Dec 06, 2021 139.96 140.13 138.54 138.75 66,682 -1.34(-0.96%)
Dec 03, 2021 138.35 140.57 138.19 140.09 59,317 +1.21(+0.87%)
Dec 02, 2021 139.23 139.25 138.23 138.88 60,330 -0.04(-0.03%)
Dec 01, 2021 137.78 138.92 137.28 138.92 275,492 +0.23(+0.17%)
Nov 30, 2021 138.04 138.69 138.03 138.69 77,841 +1.76(+1.28%)
Nov 29, 2021 136.04 137.08 136.00 136.93 89,198 -0.49(-0.36%)
Nov 26, 2021 136.59 137.63 136.52 137.42 41,732 +2.46(+1.82%)
Nov 24, 2021 133.80 135.01 133.68 134.96 37,387 +1.41(+1.05%)
Nov 23, 2021 134.63 134.67 133.56 133.56 164,243 -1.64(-1.21%)
Nov 22, 2021 135.81 135.93 134.79 135.19 33,749 -1.43(-1.04%)
Nov 19, 2021 136.16 136.84 136.16 136.62 156,580 +1.09(+0.80%)
Nov 18, 2021 134.91 135.55 134.91 135.53 35,846 +0.48(+0.35%)
Nov 17, 2021 133.92 135.17 133.92 135.06 33,093 +0.73(+0.54%)
Nov 16, 2021 134.71 135.21 134.23 134.33 79,392 -0.24(-0.18%)
Nov 15, 2021 135.79 135.79 134.41 134.57 32,911 -1.43(-1.06%)
Nov 12, 2021 136.44 136.66 135.66 136.00 52,305 -0.07(-0.05%)
Nov 11, 2021 136.44 136.54 136.04 136.08 27,530 -0.36(-0.26%)
Nov 10, 2021 138.33 136.44 71,555 -1.90(-1.37%)
Nov 09, 2021 138.35 138.85 138.19 138.34 31,046 +1.08(+0.79%)
Nov 08, 2021 137.40 137.46 137.12 137.25 47,660 -0.37(-0.27%)
Nov 05, 2021 137.31 137.89 136.96 137.62 76,025 +1.50(+1.10%)
Nov 04, 2021 135.19 136.39 135.19 136.12 93,741 +1.33(+0.99%)
Nov 03, 2021 136.49 136.60 134.79 134.79 75,041 -1.07(-0.79%)
Nov 02, 2021 135.38 136.16 135.38 135.86 75,831 +0.51(+0.37%)
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.