Skip to main content

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

104.93 +0.78 (+0.75%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 98.69 98.91 98.40 98.83 29,661 -0.05(-0.05%)
Feb 27, 2014 98.81 98.93 98.75 98.88 23,844 +0.27(+0.27%)
Feb 26, 2014 98.27 98.62 98.22 98.62 24,988 +0.38(+0.38%)
Feb 25, 2014 98.01 98.25 98.01 98.24 13,531 +0.50(+0.51%)
Feb 24, 2014 97.77 97.86 97.60 97.74 42,715 -0.11(-0.11%)
Feb 21, 2014 97.54 97.86 97.48 97.86 13,921 +0.30(+0.31%)
Feb 20, 2014 97.72 97.80 97.40 97.56 44,677 -0.22(-0.23%)
Feb 19, 2014 98.26 98.26 97.71 97.78 30,425 -0.16(-0.16%)
Feb 18, 2014 97.87 98.14 97.87 97.93 33,563 +0.24(+0.25%)
Feb 14, 2014 97.84 97.69 97.69 97.69 113,467 -0.13(-0.14%)
Feb 13, 2014 97.75 97.86 97.68 97.83 18,475 +0.53(+0.55%)
Feb 12, 2014 97.43 97.43 97.17 97.29 12,034 -0.35(-0.36%)
Feb 11, 2014 97.70 97.70 97.48 97.65 19,276 -0.36(-0.37%)
Feb 10, 2014 97.80 98.07 97.80 98.01 29,573 +0.05(+0.06%)
Feb 07, 2014 97.78 98.11 97.78 97.95 201,863 +0.13(+0.13%)
Feb 06, 2014 97.93 97.93 97.72 97.83 39,067 -0.25(-0.26%)
Feb 05, 2014 98.37 98.37 98.01 98.08 116,602 -0.49(-0.50%)
Feb 04, 2014 98.65 98.68 98.49 98.57 44,910 -0.52(-0.52%)
Feb 03, 2014 98.25 99.09 98.10 99.09 105,757 +0.78(+0.79%)
Jan 31, 2014 98.36 98.37 98.16 98.31 8,708 +0.43(+0.44%)
Jan 30, 2014 97.84 97.94 97.75 97.88 24,484 -0.19(-0.20%)
Jan 29, 2014 97.79 98.16 97.60 98.07 27,863 +0.65(+0.67%)
Jan 28, 2014 97.42 97.43 97.30 97.42 50,227 +0.12(+0.13%)
Jan 27, 2014 97.55 97.77 97.29 97.30 11,190 -0.40(-0.41%)
Jan 24, 2014 97.68 97.76 97.51 97.69 11,822 +0.52(+0.53%)
Jan 23, 2014 96.83 97.33 96.83 97.18 7,945 +0.69(+0.71%)
Jan 22, 2014 96.47 96.65 96.41 96.49 11,176 -0.18(-0.19%)
Jan 21, 2014 96.66 96.73 96.58 96.67 37,345 -0.05(-0.05%)
Jan 17, 2014 96.41 96.72 96.72 96.72 86,671 +0.30(+0.31%)
Jan 16, 2014 96.33 96.50 96.31 96.42 32,861 +0.39(+0.41%)
Jan 15, 2014 96.11 96.12 95.80 96.03 27,277 -0.08(-0.08%)
Jan 14, 2014 96.26 96.36 96.06 96.11 12,269 -0.32(-0.33%)
Jan 13, 2014 96.22 96.58 96.19 96.43 22,784 +0.29(+0.30%)
Jan 10, 2014 95.80 96.17 95.77 96.13 22,281 +0.82(+0.86%)
Jan 09, 2014 95.18 95.32 94.91 95.32 6,855 +0.46(+0.48%)
Jan 08, 2014 94.91 94.98 94.69 94.86 29,792 -0.44(-0.46%)
Jan 07, 2014 95.23 95.32 95.10 95.30 13,479 +0.28(+0.29%)
Jan 06, 2014 94.90 95.18 94.90 95.02 13,983 +0.32(+0.34%)
Jan 03, 2014 94.67 94.98 94.60 94.70 12,278 -0.11(-0.11%)
Jan 02, 2014 94.50 94.93 94.50 94.81 9,829 +0.36(+0.38%)
Dec 31, 2013 94.72 94.45 94.45 94.45 72,717 -0.52(-0.55%)
Dec 30, 2013 94.77 95.00 94.71 94.97 42,269 +0.44(+0.47%)
Dec 27, 2013 94.65 94.78 94.46 94.53 18,409 -0.20(-0.21%)
Dec 26, 2013 94.71 94.77 94.59 94.73 48,015 -0.13(-0.14%)
Dec 24, 2013 94.95 95.01 94.74 94.86 7,569 -0.43(-0.45%)
Dec 23, 2013 95.68 95.74 95.30 95.30 26,073 -0.57(-0.59%)
Dec 20, 2013 95.56 95.87 95.40 95.87 15,279 +0.76(+0.79%)
Dec 19, 2013 95.13 95.23 95.04 95.11 33,684 -0.18(-0.19%)
Dec 18, 2013 95.43 95.86 95.17 95.29 79,510 -0.43(-0.45%)
Dec 17, 2013 95.31 95.72 95.31 95.72 22,459 +0.33(+0.34%)
Dec 16, 2013 95.69 95.76 95.29 95.39 18,179 -0.09(-0.10%)
Dec 13, 2013 95.48 95.57 95.36 95.48 20,305 +0.28(+0.29%)
Dec 12, 2013 95.36 95.41 95.18 95.20 18,451 -0.26(-0.27%)
Dec 11, 2013 95.74 95.92 95.46 95.46 13,999 -0.46(-0.48%)
Dec 10, 2013 95.84 95.99 95.76 95.92 14,430 +0.48(+0.50%)
Dec 09, 2013 95.47 95.56 95.35 95.44 14,746 +0.16(+0.17%)
Dec 06, 2013 95.25 95.51 95.14 95.28 6,902 +0.09(+0.09%)
Dec 05, 2013 95.13 95.37 95.08 95.20 7,700 -0.13(-0.14%)
Dec 04, 2013 95.41 95.50 95.19 95.33 15,517 -0.57(-0.60%)
Dec 03, 2013 95.96 96.11 95.88 95.90 24,335 +0.18(+0.19%)
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.