Skip to main content

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

104.97 +0.82 (+0.79%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 111.66 112.00 111.66 111.92 18,208 +0.24(+0.22%)
Mar 30, 2017 111.92 111.95 111.66 111.68 17,469 -0.44(-0.39%)
Mar 29, 2017 111.91 112.14 111.88 112.12 29,100 +0.39(+0.35%)
Mar 28, 2017 112.29 112.32 111.66 111.73 85,675 -0.40(-0.36%)
Mar 27, 2017 112.12 112.47 112.11 112.13 6,900 +0.32(+0.28%)
Mar 24, 2017 111.66 111.95 111.66 111.81 81,693 +0.16(+0.14%)
Mar 23, 2017 111.79 111.79 111.46 111.66 54,690 -0.12(-0.11%)
Mar 22, 2017 111.69 112.03 111.67 111.77 75,485 +0.34(+0.30%)
Mar 21, 2017 110.87 111.46 110.78 111.44 162,904 +0.50(+0.45%)
Mar 20, 2017 110.58 110.94 110.58 110.94 66,467 +0.35(+0.32%)
Mar 17, 2017 110.20 110.63 110.20 110.59 12,781 +0.48(+0.44%)
Mar 16, 2017 110.19 110.33 110.08 110.11 41,350 -0.35(-0.32%)
Mar 15, 2017 109.64 112.16 109.62 110.46 51,809 +1.02(+0.94%)
Mar 14, 2017 109.31 109.58 109.27 109.43 37,644 +0.14(+0.13%)
Mar 13, 2017 109.46 109.49 109.22 109.29 20,008 -0.37(-0.33%)
Mar 10, 2017 109.63 109.67 109.39 109.66 17,252 +0.25(+0.23%)
Mar 09, 2017 109.78 109.80 109.40 109.41 30,173 -0.50(-0.45%)
Mar 08, 2017 109.74 110.08 109.68 109.91 26,006 -0.58(-0.53%)
Mar 07, 2017 110.49 110.57 110.39 110.49 27,632 -0.17(-0.16%)
Mar 06, 2017 110.81 110.81 110.47 110.66 21,772 -0.10(-0.09%)
Mar 03, 2017 110.71 110.81 110.25 110.76 107,307 +0.05(+0.05%)
Mar 02, 2017 110.70 110.88 110.49 110.71 45,814 -0.28(-0.25%)
Mar 01, 2017 110.99 111.14 110.61 111.00 72,432 -1.10(-0.98%)
Feb 28, 2017 112.13 112.32 112.03 112.10 21,806 +0.07(+0.06%)
Feb 27, 2017 112.37 112.37 111.94 112.03 57,516 -0.40(-0.36%)
Feb 24, 2017 112.18 112.51 112.13 112.43 26,251 +0.69(+0.62%)
Feb 23, 2017 111.57 111.77 111.57 111.74 68,303 +0.35(+0.32%)
Feb 22, 2017 111.66 111.66 111.07 111.38 24,523 +0.08(+0.07%)
Feb 21, 2017 111.00 111.50 111.00 111.31 8,524 -0.01(-0.01%)
Feb 17, 2017 111.31 111.31 111.31 0 +0.38(+0.34%)
Feb 16, 2017 110.72 111.11 110.69 110.93 38,534 +0.44(+0.40%)
Feb 15, 2017 110.33 110.55 110.32 110.49 27,766 -0.22(-0.20%)
Feb 14, 2017 111.20 111.20 110.42 110.72 53,463 -0.47(-0.42%)
Feb 13, 2017 111.26 111.26 111.03 111.18 22,439 -0.28(-0.25%)
Feb 10, 2017 111.11 111.52 111.11 111.46 62,308 -0.10(-0.09%)
Feb 09, 2017 112.27 112.00 111.47 111.56 316,894 -0.72(-0.64%)
Feb 08, 2017 112.00 112.38 111.94 112.27 246,613 +0.68(+0.61%)
Feb 07, 2017 111.31 111.78 111.10 111.59 21,378 +0.24(+0.22%)
Feb 06, 2017 111.17 111.45 110.97 111.35 17,009 +0.70(+0.63%)
Feb 03, 2017 110.97 111.15 110.44 110.65 32,998 +0.02(+0.02%)
Feb 02, 2017 111.07 111.21 110.63 110.63 51,010 -0.08(-0.08%)
Feb 01, 2017 110.44 110.81 110.22 110.72 39,578 -0.17(-0.15%)
Jan 31, 2017 110.52 111.06 110.43 110.88 30,189 +0.48(+0.44%)
Jan 30, 2017 110.46 110.71 110.40 110.40 30,428 -0.13(-0.11%)
Jan 27, 2017 110.43 110.58 110.33 110.53 18,679 +0.24(+0.22%)
Jan 26, 2017 110.08 110.34 109.80 110.28 24,395 +0.19(+0.17%)
Jan 25, 2017 110.23 110.39 109.96 110.09 23,918 -0.69(-0.62%)
Jan 24, 2017 111.02 111.17 110.61 110.78 46,718 -0.53(-0.48%)
Jan 23, 2017 110.83 111.65 110.75 111.31 70,186 +0.66(+0.60%)
Jan 20, 2017 110.61 110.67 110.25 110.65 26,478 -0.04(-0.04%)
Jan 19, 2017 110.88 110.97 110.42 110.69 17,108 -0.47(-0.42%)
Jan 18, 2017 111.72 111.76 111.15 111.16 35,151 -0.97(-0.87%)
Jan 17, 2017 112.32 112.35 111.86 112.13 43,453 +0.70(+0.63%)
Jan 13, 2017 111.43 111.43 111.43 0 -0.32(-0.29%)
Jan 12, 2017 112.05 112.30 111.75 111.75 93,490 +0.07(+0.06%)
Jan 11, 2017 111.66 112.11 111.41 111.69 42,263 +0.10(+0.09%)
Jan 10, 2017 111.68 111.74 111.45 111.59 183,895 +0.00(+0.00%)
Jan 09, 2017 111.53 111.71 111.44 111.59 33,849 +0.55(+0.49%)
Jan 06, 2017 111.14 111.27 111.00 111.04 16,609 -0.64(-0.57%)
Jan 05, 2017 111.00 111.68 110.87 111.68 188,132 +0.92(+0.83%)
Jan 04, 2017 110.47 110.76 110.34 110.76 81,117 +0.24(+0.22%)
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.