Skip to main content

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

104.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 70.48 70.89 70.48 70.77 52,527 -0.06(-0.08%)
Aug 30, 2007 70.76 70.91 70.71 70.83 46,802 +0.31(+0.44%)
Aug 29, 2007 70.85 70.85 70.49 70.52 3,005 -0.22(-0.32%)
Aug 28, 2007 70.52 70.74 70.48 70.74 6,011 +0.31(+0.45%)
Aug 27, 2007 70.37 70.43 70.22 70.43 20,324 +0.28(+0.40%)
Aug 24, 2007 70.18 70.18 70.12 70.15 12,452 +0.17(+0.25%)
Aug 23, 2007 69.79 70.06 69.78 69.97 11,450 +0.10(+0.15%)
Aug 22, 2007 69.82 69.90 69.73 69.87 21,612 -0.12(-0.17%)
Aug 21, 2007 70.05 70.08 69.86 69.99 21,612 +0.25(+0.36%)
Aug 20, 2007 69.71 69.91 69.68 69.73 8,015 +0.10(+0.15%)
Aug 17, 2007 69.24 69.64 69.24 69.63 21,898 -0.24(-0.34%)
Aug 16, 2007 69.66 70.14 69.66 69.87 15,171 +0.44(+0.63%)
Aug 15, 2007 69.45 69.45 69.24 69.43 16,030 +0.05(+0.07%)
Aug 14, 2007 69.04 69.46 69.04 69.38 4,150 +0.18(+0.26%)
Aug 13, 2007 68.81 69.20 68.81 69.20 2,576 +0.23(+0.33%)
Aug 10, 2007 69.17 69.26 68.97 68.97 18,034 -0.13(-0.19%)
Aug 09, 2007 69.32 69.32 68.80 69.10 49,808 +0.25(+0.37%)
Aug 08, 2007 68.92 68.92 68.76 68.85 9,303 -0.56(-0.81%)
Aug 07, 2007 69.57 69.67 69.41 69.41 5,868 -0.07(-0.10%)
Aug 06, 2007 69.80 69.80 69.47 69.48 8,015 -0.37(-0.53%)
Aug 03, 2007 69.85 69.85 69.55 69.85 6,011 +0.29(+0.42%)
Aug 02, 2007 69.32 69.55 69.26 69.55 2,146 +0.04(+0.06%)
Aug 01, 2007 69.17 69.56 69.17 69.51 15,028 -0.29(-0.41%)
Jul 31, 2007 69.58 69.80 69.50 69.80 7,872 +0.39(+0.56%)
Jul 30, 2007 69.59 69.62 69.41 69.41 16,745 -0.26(-0.37%)
Jul 27, 2007 69.46 69.80 69.46 69.67 30,915 +0.08(+0.11%)
Jul 26, 2007 69.34 69.64 69.34 69.59 2,862 +0.63(+0.91%)
Jul 25, 2007 68.89 69.02 68.83 68.96 12,738 +0.09(+0.13%)
Jul 24, 2007 68.78 68.90 68.68 68.87 10,734 +0.26(+0.38%)
Jul 23, 2007 68.62 68.71 68.58 68.61 46,802 -0.11(-0.16%)
Jul 20, 2007 68.37 68.76 68.37 68.72 18,892 +0.47(+0.69%)
Jul 19, 2007 68.05 68.27 68.04 68.25 7,728 -0.03(-0.04%)
Jul 18, 2007 68.07 68.41 68.07 68.28 7,442 +0.34(+0.49%)
Jul 17, 2007 67.94 67.95 67.94 67.95 6,011 -0.24(-0.36%)
Jul 16, 2007 67.89 68.19 67.89 68.19 3,578 +0.45(+0.66%)
Jul 13, 2007 67.60 67.74 67.60 67.74 429 +0.11(+0.17%)
Jul 12, 2007 67.73 67.73 67.59 67.63 4,580 -0.19(-0.28%)
Jul 11, 2007 68.12 68.21 67.82 67.82 3,435 -0.32(-0.47%)
Jul 10, 2007 67.89 68.14 67.86 68.14 68,128 +0.75(+1.11%)
Jul 09, 2007 67.41 67.45 67.39 67.39 26,907 +0.19(+0.29%)
Jul 06, 2007 67.25 67.27 67.10 67.20 101,620 -0.26(-0.38%)
Jul 05, 2007 67.70 67.70 67.38 67.46 4,293 -0.57(-0.83%)
Jul 03, 2007 68.33 68.33 68.02 68.02 2,433 -0.31(-0.45%)
Jul 02, 2007 68.18 68.33 68.11 68.33 7,442 -0.04(-0.06%)
Jun 29, 2007 68.37 68.37 68.37 68.37 286 +0.57(+0.83%)
Jun 28, 2007 67.92 67.95 67.81 67.81 1,717 -0.06(-0.09%)
Jun 27, 2007 68.07 68.12 67.87 67.87 6,726 +0.06(+0.09%)
Jun 26, 2007 67.95 67.95 67.77 67.81 7,872 -0.01(-0.02%)
Jun 25, 2007 67.74 67.88 67.70 67.82 13,453 +0.27(+0.40%)
Jun 22, 2007 67.18 67.58 67.10 67.55 13,024 +0.20(+0.30%)
Jun 21, 2007 67.30 67.36 67.30 67.35 1,431 -0.11(-0.16%)
Jun 20, 2007 67.65 67.65 67.46 67.46 8,587 -0.43(-0.63%)
Jun 19, 2007 67.67 67.88 67.55 67.88 23,616 +0.41(+0.60%)
Jun 18, 2007 67.46 67.48 67.27 67.48 57,394 +0.08(+0.12%)
Jun 15, 2007 67.18 67.39 67.18 67.39 8,158 +0.34(+0.50%)
Jun 14, 2007 67.15 67.33 67.06 67.06 7,728 -0.10(-0.16%)
Jun 13, 2007 66.82 67.16 66.82 67.16 52,814 +0.52(+0.78%)
Jun 12, 2007 67.02 67.07 66.64 66.64 42,079 -0.76(-1.12%)
Jun 11, 2007 67.39 67.53 67.39 67.40 4,866 -0.18(-0.27%)
Jun 08, 2007 67.48 67.58 67.30 67.58 58,825 +0.04(+0.06%)
Jun 07, 2007 68.01 68.02 67.42 67.54 41,220 -0.88(-1.29%)
Jun 06, 2007 68.40 68.44 68.39 68.42 6,297 +0.01(+0.02%)
Jun 05, 2007 68.70 68.70 68.41 68.41 18,749 -0.21(-0.31%)
Jun 04, 2007 68.57 68.74 68.57 68.62 13,024 +0.14(+0.20%)
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.