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 31, 2022 97.78 98.06 97.07 97.75 1,147,334 -0.49(-0.50%)
Oct 28, 2022 98.31 98.94 97.94 98.24 585,421 -0.82(-0.82%)
Oct 27, 2022 98.56 99.32 98.00 99.06 672,817 +0.79(+0.80%)
Oct 26, 2022 97.73 98.46 97.73 98.27 1,411,249 +1.09(+1.12%)
Oct 25, 2022 96.85 97.38 96.76 97.18 1,174,650 +2.13(+2.24%)
Oct 24, 2022 95.17 95.75 94.43 95.05 1,377,417 -0.53(-0.56%)
Oct 21, 2022 95.37 96.02 95.03 95.59 1,489,023 -1.17(-1.21%)
Oct 20, 2022 97.55 97.92 96.68 96.76 3,572,042 -1.21(-1.23%)
Oct 19, 2022 98.49 98.70 97.73 97.97 1,252,418 -1.53(-1.54%)
Oct 18, 2022 99.19 99.52 98.27 99.50 229,588 +0.58(+0.59%)
Oct 17, 2022 100.07 100.26 98.86 98.92 499,669 -0.22(-0.22%)
Oct 14, 2022 100.46 100.46 98.90 99.13 437,482 -0.64(-0.64%)
Oct 13, 2022 98.66 100.44 98.66 99.77 319,308 -0.64(-0.64%)
Oct 12, 2022 99.52 100.59 99.50 100.41 683,857 +0.37(+0.37%)
Oct 11, 2022 100.06 100.91 99.51 100.04 304,303 +0.32(+0.32%)
Oct 10, 2022 100.55 100.55 99.19 99.72 325,208 -1.17(-1.16%)
Oct 07, 2022 100.70 101.43 100.44 100.90 226,651 -0.78(-0.77%)
Oct 06, 2022 102.21 102.29 101.28 101.67 167,946 -0.45(-0.44%)
Oct 05, 2022 102.42 102.52 101.61 102.12 206,374 -1.01(-0.98%)
Oct 04, 2022 103.80 104.11 103.13 103.14 370,264 -0.17(-0.16%)
Oct 03, 2022 103.22 104.06 102.80 103.31 697,302 +1.41(+1.38%)
Sep 30, 2022 103.03 103.34 101.51 101.90 279,474 -0.75(-0.73%)
Sep 29, 2022 102.05 102.98 101.96 102.65 304,162 -0.50(-0.48%)
Sep 28, 2022 101.99 103.17 101.57 103.14 349,179 +2.93(+2.92%)
Sep 27, 2022 101.59 101.69 100.22 100.22 451,525 -1.99(-1.95%)
Sep 26, 2022 103.58 103.65 101.78 102.21 422,881 -1.92(-1.84%)
Sep 23, 2022 103.86 104.76 103.31 104.13 1,200,201 +0.35(+0.34%)
Sep 22, 2022 104.44 104.45 103.58 103.78 266,222 -2.37(-2.23%)
Sep 21, 2022 105.32 106.22 104.49 106.15 210,764 +1.17(+1.11%)
Sep 20, 2022 104.54 105.25 104.36 104.98 229,077 -0.85(-0.80%)
Sep 19, 2022 105.59 106.22 105.43 105.83 258,308 -0.03(-0.03%)
Sep 16, 2022 105.70 106.38 105.56 105.86 162,163 -0.44(-0.41%)
Sep 15, 2022 106.44 106.63 106.14 106.30 435,559 -0.39(-0.37%)
Sep 14, 2022 106.44 107.03 106.23 106.69 162,944 +0.11(+0.11%)
Sep 13, 2022 106.06 106.63 105.72 106.58 210,793 -0.23(-0.21%)
Sep 12, 2022 107.63 107.87 106.36 106.80 232,186 -0.49(-0.45%)
Sep 09, 2022 107.62 107.85 107.04 107.29 172,307 -0.08(-0.08%)
Sep 08, 2022 107.84 108.39 107.27 107.37 144,570 -0.61(-0.56%)
Sep 07, 2022 107.38 108.25 107.38 107.98 477,825 +1.33(+1.25%)
Sep 06, 2022 107.78 107.78 106.58 106.65 306,283 -2.09(-1.92%)
Sep 02, 2022 108.42 109.06 108.20 108.74 483,593 +0.59(+0.54%)
Sep 01, 2022 108.28 108.66 107.73 108.15 920,351 -1.58(-1.44%)
Aug 31, 2022 110.38 110.69 109.51 109.73 559,450 -0.82(-0.74%)
Aug 30, 2022 110.45 111.11 109.98 110.55 191,139 +0.06(+0.05%)
Aug 29, 2022 110.92 110.92 110.19 110.50 254,501 -0.83(-0.75%)
Aug 26, 2022 110.65 111.76 110.44 111.33 230,420 +0.34(+0.31%)
Aug 25, 2022 109.79 111.17 109.52 110.98 162,528 +1.34(+1.23%)
Aug 24, 2022 109.87 110.08 109.41 109.64 216,866 -0.71(-0.64%)
Aug 23, 2022 110.44 111.50 110.07 110.35 169,629 -0.48(-0.43%)
Aug 22, 2022 111.32 111.36 110.62 110.82 311,385 -0.54(-0.49%)
Aug 19, 2022 111.60 111.60 111.15 111.36 150,964 -1.57(-1.39%)
Aug 18, 2022 112.90 113.50 112.82 112.93 140,011 +0.30(+0.27%)
Aug 17, 2022 113.03 113.03 112.37 112.63 234,417 -1.25(-1.10%)
Aug 16, 2022 113.33 113.88 112.56 113.88 232,687 +0.34(+0.30%)
Aug 15, 2022 114.04 114.25 113.47 113.54 142,418 +0.28(+0.25%)
Aug 12, 2022 112.99 113.26 112.43 113.26 190,658 +0.99(+0.88%)
Aug 11, 2022 114.01 114.13 112.09 112.27 365,445 -1.78(-1.56%)
Aug 10, 2022 114.64 115.43 113.91 114.05 341,638 -0.58(-0.51%)
Aug 09, 2022 114.54 114.99 114.35 114.63 271,115 -0.39(-0.34%)
Aug 08, 2022 114.72 115.15 114.55 115.02 184,611 +1.17(+1.02%)
Aug 05, 2022 114.42 114.42 113.37 113.86 283,852 -2.37(-2.04%)
Aug 04, 2022 115.92 116.32 115.69 116.22 323,218 +0.34(+0.29%)
Aug 03, 2022 114.42 115.94 113.66 115.89 374,273 +1.21(+1.06%)
Aug 02, 2022 116.98 117.27 114.51 114.68 366,360 -2.08(-1.78%)
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.