Skip to main content

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

105.11 +0.68 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 103.32 103.55 103.23 103.30 37,783 -0.16(-0.15%)
Sep 29, 2014 103.67 103.67 103.45 103.45 17,514 +0.39(+0.38%)
Sep 26, 2014 103.12 103.17 102.90 103.06 206,553 -0.14(-0.13%)
Sep 25, 2014 102.89 103.24 102.88 103.20 17,736 +0.59(+0.58%)
Sep 24, 2014 102.83 102.92 102.54 102.61 18,388 -0.33(-0.32%)
Sep 23, 2014 102.67 102.93 102.61 102.93 59,796 +0.33(+0.32%)
Sep 22, 2014 102.46 102.61 102.45 102.61 11,911 +0.19(+0.19%)
Sep 19, 2014 102.10 102.46 101.92 102.42 15,200 +0.58(+0.57%)
Sep 18, 2014 101.91 101.92 101.71 101.84 7,553 +0.08(+0.08%)
Sep 17, 2014 102.22 102.37 101.76 101.76 31,502 -0.26(-0.26%)
Sep 16, 2014 102.24 102.38 102.00 102.02 36,192 -0.14(-0.13%)
Sep 15, 2014 102.16 102.16 102.08 102.15 36,649 +0.21(+0.20%)
Sep 12, 2014 102.14 102.22 101.89 101.95 22,368 -0.63(-0.61%)
Sep 11, 2014 102.99 103.04 102.56 102.57 51,256 -0.21(-0.21%)
Sep 10, 2014 102.77 102.86 102.72 102.79 22,171 -0.40(-0.38%)
Sep 09, 2014 103.10 103.24 103.07 103.18 42,049 -0.10(-0.10%)
Sep 08, 2014 103.77 103.80 103.24 103.29 8,898 -0.09(-0.09%)
Sep 05, 2014 103.85 103.89 103.32 103.38 37,684 -0.10(-0.10%)
Sep 04, 2014 103.75 103.82 103.42 103.48 48,845 -0.56(-0.54%)
Sep 03, 2014 103.65 104.05 103.45 104.05 20,825 +0.26(+0.25%)
Sep 02, 2014 104.55 104.55 103.81 103.79 34,908 -0.87(-0.83%)
Aug 29, 2014 104.71 104.66 104.66 104.66 27,166 -0.05(-0.04%)
Aug 28, 2014 104.80 104.86 104.57 104.70 44,783 +0.24(+0.23%)
Aug 27, 2014 104.29 104.47 104.10 104.47 16,426 +0.44(+0.42%)
Aug 26, 2014 104.32 104.32 103.98 104.03 8,288 -0.09(-0.09%)
Aug 25, 2014 104.14 104.21 104.02 104.13 23,759 +0.13(+0.12%)
Aug 22, 2014 103.86 104.04 103.68 104.00 16,658 +0.18(+0.18%)
Aug 21, 2014 103.54 103.91 103.54 103.82 16,173 +0.33(+0.31%)
Aug 20, 2014 103.66 103.66 103.38 103.49 28,975 -0.26(-0.25%)
Aug 19, 2014 104.19 104.19 103.68 103.75 39,401 -0.14(-0.14%)
Aug 18, 2014 104.17 104.18 103.81 103.90 18,512 -0.54(-0.52%)
Aug 15, 2014 103.85 104.77 103.85 104.44 10,957 +0.62(+0.59%)
Aug 14, 2014 103.79 103.84 103.45 103.82 15,420 +0.34(+0.33%)
Aug 13, 2014 103.18 103.52 103.18 103.47 42,504 +0.42(+0.41%)
Aug 12, 2014 103.35 103.35 103.04 103.05 33,486 -0.33(-0.32%)
Aug 11, 2014 103.37 103.49 103.25 103.38 18,872 +0.03(+0.03%)
Aug 08, 2014 103.58 103.80 103.31 103.35 33,596 -0.04(-0.04%)
Aug 07, 2014 102.83 103.42 102.74 103.39 40,422 +0.55(+0.54%)
Aug 06, 2014 103.03 103.03 102.81 102.84 8,681 +0.12(+0.11%)
Aug 05, 2014 102.50 102.79 102.24 102.72 11,753 +0.13(+0.12%)
Aug 04, 2014 102.61 102.79 102.55 102.59 10,831 +0.02(+0.02%)
Aug 01, 2014 102.20 102.71 101.89 102.58 54,132 +0.64(+0.62%)
Jul 31, 2014 101.70 102.02 101.65 101.94 39,919 -0.13(-0.12%)
Jul 30, 2014 102.44 102.51 102.02 102.06 18,797 -0.91(-0.88%)
Jul 29, 2014 102.97 102.98 102.77 102.97 12,327 +0.25(+0.25%)
Jul 28, 2014 102.85 102.91 102.59 102.72 29,386 -0.17(-0.16%)
Jul 25, 2014 102.81 102.92 102.66 102.89 12,749 +0.53(+0.52%)
Jul 24, 2014 102.44 102.44 102.26 102.36 13,356 -0.43(-0.42%)
Jul 23, 2014 102.95 102.98 102.78 102.78 8,167 -0.06(-0.06%)
Jul 22, 2014 102.69 102.85 102.53 102.85 24,934 +0.13(+0.13%)
Jul 21, 2014 102.69 102.98 102.69 102.71 23,967 +0.21(+0.21%)
Jul 18, 2014 102.76 102.76 102.35 102.50 36,335 -0.25(-0.24%)
Jul 17, 2014 102.34 102.77 102.22 102.75 23,904 +0.76(+0.75%)
Jul 16, 2014 101.72 101.98 101.72 101.98 30,713 +0.23(+0.23%)
Jul 15, 2014 101.76 101.98 101.58 101.75 9,196 -0.07(-0.07%)
Jul 14, 2014 101.93 101.96 101.77 101.82 9,897 -0.28(-0.27%)
Jul 11, 2014 101.99 102.18 101.99 102.10 9,786 +0.29(+0.29%)
Jul 10, 2014 102.18 102.21 101.79 101.81 12,243 +0.17(+0.17%)
Jul 09, 2014 101.54 101.83 101.32 101.63 9,411 -0.01(-0.01%)
Jul 08, 2014 101.35 101.68 101.35 101.64 93,643 +0.60(+0.59%)
Jul 07, 2014 100.77 101.07 100.77 101.04 28,693 +0.48(+0.48%)
Jul 03, 2014 100.40 100.56 100.56 100.56 35,829 -0.25(-0.25%)
Jul 02, 2014 101.15 101.15 100.73 100.81 70,238 -0.62(-0.62%)
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.