Skip to main content

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

104.22 -0.75 (-0.72%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 99.83 100.04 99.64 99.99 72,974 +0.30(+0.30%)
Apr 29, 2014 99.42 99.70 99.35 99.69 52,628 +0.05(+0.05%)
Apr 28, 2014 99.87 99.96 99.55 99.64 16,577 -0.31(-0.31%)
Apr 25, 2014 99.99 100.21 99.95 99.95 6,303 +0.16(+0.17%)
Apr 24, 2014 99.44 99.79 99.44 99.79 37,388 +0.06(+0.06%)
Apr 23, 2014 99.63 99.75 99.50 99.73 13,890 +0.33(+0.33%)
Apr 22, 2014 99.18 99.44 99.07 99.40 25,068 +0.12(+0.12%)
Apr 21, 2014 99.51 99.61 99.22 99.28 15,870 -0.15(-0.15%)
Apr 17, 2014 100.00 99.43 99.43 99.43 55,003 -0.51(-0.51%)
Apr 16, 2014 99.65 99.98 99.65 99.94 62,088 -0.09(-0.09%)
Apr 15, 2014 99.76 100.31 99.72 100.03 42,343 +0.24(+0.24%)
Apr 14, 2014 99.90 99.93 99.64 99.79 35,284 -0.15(-0.15%)
Apr 11, 2014 100.08 100.08 99.77 99.94 22,538 +0.32(+0.32%)
Apr 10, 2014 99.26 99.88 99.25 99.61 55,473 +0.57(+0.57%)
Apr 09, 2014 98.94 99.24 98.89 99.05 199,059 -0.22(-0.22%)
Apr 08, 2014 99.05 99.31 98.98 99.26 68,132 +0.13(+0.13%)
Apr 07, 2014 98.98 99.27 98.98 99.13 8,538 +0.40(+0.41%)
Apr 04, 2014 98.34 98.84 98.34 98.73 10,230 +0.50(+0.51%)
Apr 03, 2014 98.15 98.34 98.15 98.23 29,606 +0.16(+0.17%)
Apr 02, 2014 98.07 98.17 98.01 98.07 32,455 -0.42(-0.43%)
Apr 01, 2014 98.62 98.63 98.42 98.49 47,152 -0.38(-0.39%)
Mar 31, 2014 98.64 98.93 98.46 98.87 310,667 -0.16(-0.16%)
Mar 28, 2014 99.36 99.36 98.82 99.03 111,024 -0.44(-0.44%)
Mar 27, 2014 99.21 99.64 99.15 99.47 78,220 +0.30(+0.30%)
Mar 26, 2014 98.70 99.17 98.70 99.17 149,813 +0.49(+0.49%)
Mar 25, 2014 98.64 98.86 98.49 98.68 41,053 -0.18(-0.18%)
Mar 24, 2014 98.35 98.94 98.35 98.86 9,890 +0.26(+0.26%)
Mar 21, 2014 98.19 98.60 98.19 98.60 19,094 +0.53(+0.54%)
Mar 20, 2014 98.06 98.20 98.00 98.08 24,735 -0.08(-0.08%)
Mar 19, 2014 98.84 98.84 98.01 98.16 63,594 -0.73(-0.74%)
Mar 18, 2014 98.71 98.90 98.64 98.89 21,978 +0.20(+0.21%)
Mar 17, 2014 98.91 99.02 98.66 98.68 16,277 -0.45(-0.46%)
Mar 14, 2014 99.40 99.40 98.99 99.14 89,301 +0.05(+0.05%)
Mar 13, 2014 98.04 99.11 98.04 99.09 39,228 +0.83(+0.84%)
Mar 12, 2014 98.27 98.34 98.09 98.26 9,757 +0.48(+0.49%)
Mar 11, 2014 97.64 97.81 97.48 97.78 31,147 +0.12(+0.12%)
Mar 10, 2014 97.52 97.66 97.50 97.66 8,785 +0.16(+0.16%)
Mar 07, 2014 97.41 97.65 97.40 97.51 14,905 -0.51(-0.52%)
Mar 06, 2014 98.02 98.14 97.90 98.02 22,801 -0.51(-0.52%)
Mar 05, 2014 98.26 98.57 98.22 98.53 209,841 +0.13(+0.14%)
Mar 04, 2014 98.93 98.93 98.35 98.39 91,342 -0.99(-0.99%)
Mar 03, 2014 99.22 99.39 99.11 99.38 22,381 +0.55(+0.55%)
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%)
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.