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 (%)
Oct 30, 2009 77.11 77.57 77.01 77.56 58,561 +0.86(+1.12%)
Oct 29, 2009 76.92 77.11 76.53 76.70 28,281 -0.67(-0.87%)
Oct 28, 2009 77.07 77.46 76.95 77.37 40,692 +0.36(+0.47%)
Oct 27, 2009 76.32 77.02 76.32 77.00 12,158 +0.94(+1.23%)
Oct 26, 2009 76.58 76.60 76.05 76.07 17,435 -0.74(-0.96%)
Oct 23, 2009 76.80 76.94 76.66 76.81 14,154 -0.51(-0.66%)
Oct 22, 2009 77.14 77.65 77.00 77.32 16,054 -0.23(-0.30%)
Oct 21, 2009 77.51 77.55 77.14 77.55 20,881 -0.30(-0.39%)
Oct 20, 2009 77.82 77.92 77.73 77.85 10,213 +0.28(+0.36%)
Oct 19, 2009 77.16 77.57 77.08 77.57 20,253 +0.36(+0.47%)
Oct 16, 2009 77.02 77.21 76.79 77.21 13,529 +0.50(+0.65%)
Oct 15, 2009 76.65 77.11 76.55 76.71 76,485 -0.32(-0.42%)
Oct 14, 2009 77.15 77.42 76.81 77.03 11,776 -0.67(-0.86%)
Oct 13, 2009 77.81 77.88 77.63 77.70 17,421 +0.09(+0.12%)
Oct 12, 2009 77.50 77.62 77.38 77.61 38,358 +0.37(+0.48%)
Oct 09, 2009 78.11 78.11 77.12 77.24 107,759 -1.29(-1.64%)
Oct 08, 2009 79.25 79.27 78.29 78.53 198,545 -0.60(-0.76%)
Oct 07, 2009 78.76 79.16 78.74 79.13 33,383 +0.82(+1.04%)
Oct 06, 2009 78.74 78.76 78.31 78.31 17,609 -0.38(-0.49%)
Oct 05, 2009 79.04 79.16 78.67 78.69 37,758 -0.11(-0.14%)
Oct 02, 2009 79.43 79.43 78.62 78.81 39,516 -0.21(-0.27%)
Oct 01, 2009 78.62 79.17 78.53 79.02 33,782 +0.56(+0.71%)
Sep 30, 2009 78.37 78.66 78.26 78.46 11,449 -0.07(-0.09%)
Sep 29, 2009 78.22 78.72 78.09 78.53 21,318 -0.07(-0.09%)
Sep 28, 2009 78.34 78.60 78.08 78.60 29,237 +0.41(+0.52%)
Sep 25, 2009 77.77 78.19 77.65 78.19 11,939 +0.66(+0.86%)
Sep 24, 2009 77.53 77.76 77.26 77.53 51,052 +0.23(+0.30%)
Sep 23, 2009 77.00 77.44 76.77 77.30 18,322 +0.05(+0.06%)
Sep 22, 2009 77.05 77.26 76.86 77.25 21,608 +0.10(+0.13%)
Sep 21, 2009 77.32 77.49 76.88 77.15 17,704 -0.01(-0.01%)
Sep 18, 2009 77.36 77.55 77.05 77.16 240,112 -0.52(-0.67%)
Sep 17, 2009 77.12 77.68 76.97 77.68 18,630 +1.07(+1.40%)
Sep 16, 2009 77.18 77.22 76.57 76.61 18,037 -0.41(-0.54%)
Sep 15, 2009 76.88 77.26 76.87 77.02 26,466 -0.33(-0.42%)
Sep 14, 2009 77.56 77.80 77.34 77.35 10,468 -0.34(-0.43%)
Sep 11, 2009 77.81 78.41 77.69 77.69 29,477 +0.25(+0.32%)
Sep 10, 2009 76.93 77.76 76.93 77.44 27,607 +0.85(+1.11%)
Sep 09, 2009 76.21 76.60 76.09 76.59 29,708 -0.02(-0.03%)
Sep 08, 2009 76.67 77.09 76.53 76.61 62,301 -0.15(-0.20%)
Sep 04, 2009 77.60 77.60 76.77 76.77 10,638 -0.91(-1.18%)
Sep 03, 2009 77.70 77.95 77.61 77.68 12,476 -0.40(-0.51%)
Sep 02, 2009 77.51 78.14 77.35 78.08 27,997 +0.73(+0.94%)
Sep 01, 2009 77.02 77.47 76.59 77.35 16,045 -0.06(-0.08%)
Aug 31, 2009 77.12 77.47 76.83 77.42 20,877 +0.22(+0.28%)
Aug 28, 2009 76.62 77.23 76.62 77.20 11,422 +0.18(+0.24%)
Aug 27, 2009 77.09 77.24 76.73 77.02 28,842 -0.25(-0.33%)
Aug 26, 2009 77.23 77.28 76.95 77.27 24,491 +0.11(+0.15%)
Aug 25, 2009 76.72 77.19 76.47 77.16 18,843 +0.51(+0.66%)
Aug 24, 2009 75.84 76.77 75.84 76.65 20,887 +0.60(+0.79%)
Aug 21, 2009 77.01 77.02 76.00 76.05 40,876 -1.01(-1.31%)
Aug 20, 2009 76.91 77.10 76.64 77.05 16,266 +0.29(+0.38%)
Aug 19, 2009 77.07 77.07 76.51 76.76 36,263 +0.33(+0.43%)
Aug 18, 2009 76.79 76.79 76.34 76.43 16,204 +0.08(+0.11%)
Aug 17, 2009 76.37 76.74 76.26 76.35 32,274 +0.42(+0.55%)
Aug 14, 2009 75.86 76.41 75.75 75.93 201,292 +0.19(+0.25%)
Aug 13, 2009 75.00 75.79 74.94 75.74 192,663 +0.85(+1.13%)
Aug 12, 2009 75.40 75.43 74.60 74.89 38,842 -0.44(-0.58%)
Aug 11, 2009 75.08 75.33 74.81 75.33 24,601 +0.69(+0.93%)
Aug 10, 2009 74.07 74.64 73.84 74.64 21,902 +0.92(+1.24%)
Aug 07, 2009 73.96 74.10 73.71 73.73 32,046 -0.70(-0.94%)
Aug 06, 2009 74.43 74.76 74.16 74.43 8,431 +0.21(+0.28%)
Aug 05, 2009 74.54 75.27 74.22 74.22 18,910 -0.82(-1.09%)
Aug 04, 2009 75.58 75.71 74.70 75.03 24,272 -0.27(-0.35%)
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.