Skip to main content

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

103.60 +0.18 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 94.37 94.57 94.24 94.36 132,626 -0.11(-0.11%)
Aug 29, 2013 93.89 94.54 93.87 94.47 27,437 +0.31(+0.33%)
Aug 28, 2013 94.27 94.28 93.98 94.16 45,611 -0.46(-0.48%)
Aug 27, 2013 94.27 94.78 94.15 94.62 68,022 +0.67(+0.71%)
Aug 26, 2013 93.94 93.95 93.74 93.95 77,432 +0.25(+0.27%)
Aug 23, 2013 93.02 93.81 92.93 93.69 19,801 +0.69(+0.74%)
Aug 22, 2013 92.83 93.09 92.69 93.01 27,695 +0.15(+0.16%)
Aug 21, 2013 93.23 93.47 92.39 92.85 30,316 -0.58(-0.62%)
Aug 20, 2013 93.29 93.49 93.24 93.43 57,668 +0.56(+0.61%)
Aug 19, 2013 93.03 93.08 92.74 92.87 21,372 -0.49(-0.52%)
Aug 16, 2013 93.70 93.70 93.02 93.36 26,348 -0.34(-0.37%)
Aug 15, 2013 93.64 94.01 93.53 93.70 65,264 -0.60(-0.63%)
Aug 14, 2013 94.18 94.43 94.18 94.30 16,794 +0.03(+0.03%)
Aug 13, 2013 94.43 94.47 94.14 94.27 63,853 -0.94(-0.99%)
Aug 12, 2013 95.77 95.77 95.20 95.20 33,379 -0.29(-0.30%)
Aug 09, 2013 95.21 95.54 95.21 95.49 31,341 +0.15(+0.16%)
Aug 08, 2013 95.29 95.51 95.25 95.34 14,281 +0.18(+0.19%)
Aug 07, 2013 94.89 95.17 94.85 95.16 12,696 +0.51(+0.54%)
Aug 06, 2013 94.62 94.72 94.48 94.66 18,651 +0.03(+0.03%)
Aug 05, 2013 94.78 94.78 94.52 94.62 9,521 -0.34(-0.36%)
Aug 02, 2013 94.16 95.07 93.53 94.97 16,674 +0.89(+0.94%)
Aug 01, 2013 94.87 94.87 93.98 94.08 243,345 -1.21(-1.27%)
Jul 31, 2013 94.43 95.43 94.31 95.29 147,135 +0.18(+0.18%)
Jul 30, 2013 95.37 95.38 95.04 95.11 32,444 -0.09(-0.10%)
Jul 29, 2013 95.43 95.43 95.08 95.21 10,570 -0.40(-0.42%)
Jul 26, 2013 95.57 95.61 95.42 95.61 12,564 +0.25(+0.26%)
Jul 25, 2013 95.00 95.37 94.89 95.36 9,119 +0.12(+0.13%)
Jul 24, 2013 95.23 95.36 94.89 95.24 76,169 -0.71(-0.74%)
Jul 23, 2013 95.79 96.01 95.78 95.94 15,157 -0.19(-0.20%)
Jul 22, 2013 96.17 96.36 96.09 96.13 23,346 -0.05(-0.05%)
Jul 19, 2013 95.78 96.19 95.78 96.18 12,595 +0.75(+0.78%)
Jul 18, 2013 95.92 95.92 95.43 95.43 20,427 -0.57(-0.59%)
Jul 17, 2013 96.26 96.31 95.92 96.00 23,847 +0.25(+0.26%)
Jul 16, 2013 95.65 95.83 95.59 95.75 13,533 +0.16(+0.17%)
Jul 15, 2013 95.33 95.59 95.33 95.59 24,368 +0.28(+0.30%)
Jul 12, 2013 95.65 95.68 95.11 95.30 22,145 +0.04(+0.05%)
Jul 11, 2013 95.02 95.36 94.88 95.26 77,928 +0.95(+1.01%)
Jul 10, 2013 94.34 94.74 94.25 94.31 73,265 -0.49(-0.51%)
Jul 09, 2013 94.99 94.89 94.72 94.79 49,956 +0.09(+0.10%)
Jul 08, 2013 94.44 94.89 94.44 94.70 16,758 +0.72(+0.76%)
Jul 05, 2013 94.47 94.47 93.99 93.99 32,225 -2.16(-2.24%)
Jul 03, 2013 96.24 96.42 96.06 96.14 14,530 -0.12(-0.12%)
Jul 02, 2013 96.25 96.42 96.17 96.26 19,392 +0.00(+0.00%)
Jul 01, 2013 95.98 96.28 95.89 96.26 46,495 +0.08(+0.08%)
Jun 28, 2013 95.71 96.25 95.71 96.19 80,109 +0.59(+0.62%)
Jun 26, 2013 95.80 95.83 95.23 95.59 64,293 +0.52(+0.55%)
Jun 25, 2013 95.66 95.69 95.05 95.07 91,840 -0.30(-0.31%)
Jun 24, 2013 94.84 95.84 94.84 95.37 144,703 -0.12(-0.13%)
Jun 21, 2013 96.47 96.59 95.48 95.49 46,882 -1.17(-1.21%)
Jun 20, 2013 96.68 96.96 95.90 96.66 112,324 -0.93(-0.96%)
Jun 19, 2013 98.78 98.82 97.22 97.59 18,543 -1.13(-1.15%)
Jun 18, 2013 98.32 98.85 98.32 98.72 32,428 +0.06(+0.06%)
Jun 17, 2013 99.15 99.15 98.64 98.66 57,959 -0.59(-0.59%)
Jun 14, 2013 99.24 99.50 99.11 99.25 12,550 +0.14(+0.14%)
Jun 13, 2013 98.46 99.17 98.46 99.11 42,867 +1.04(+1.06%)
Jun 12, 2013 98.40 98.85 98.07 98.07 30,334 -0.75(-0.76%)
Jun 11, 2013 98.00 98.82 97.87 98.82 98,328 +0.46(+0.47%)
Jun 10, 2013 98.57 98.61 98.18 98.36 27,823 -0.36(-0.36%)
Jun 07, 2013 99.28 99.44 98.67 98.72 29,527 -0.94(-0.95%)
Jun 06, 2013 99.55 100.47 99.28 99.66 65,235 +0.08(+0.08%)
Jun 05, 2013 99.19 99.63 99.17 99.58 32,493 +0.65(+0.66%)
Jun 04, 2013 98.95 99.21 98.84 98.93 95,780 -0.34(-0.34%)
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.