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 (%)
Oct 31, 2018 107.66 107.78 107.50 107.65 44,869 -0.37(-0.35%)
Oct 30, 2018 108.06 108.22 107.97 108.02 16,475 -0.33(-0.31%)
Oct 29, 2018 108.31 108.53 108.02 108.35 49,593 -0.06(-0.05%)
Oct 26, 2018 108.31 108.55 108.28 108.41 23,110 +0.53(+0.50%)
Oct 25, 2018 107.95 108.10 107.77 107.88 41,859 -0.36(-0.33%)
Oct 24, 2018 107.86 108.25 107.79 108.23 19,753 +0.72(+0.67%)
Oct 23, 2018 107.99 108.17 107.44 107.51 32,904 +0.27(+0.25%)
Oct 22, 2018 107.39 107.49 107.22 107.24 31,769 -0.04(-0.04%)
Oct 19, 2018 107.30 107.33 107.13 107.28 103,408 -0.13(-0.12%)
Oct 18, 2018 107.11 107.61 107.05 107.41 46,991 +0.13(+0.12%)
Oct 17, 2018 107.69 107.80 107.24 107.28 641,251 -0.40(-0.37%)
Oct 16, 2018 107.63 107.72 107.44 107.68 517,949 +0.09(+0.09%)
Oct 15, 2018 107.71 107.77 107.53 107.59 15,157 +0.00(+0.00%)
Oct 12, 2018 107.52 107.90 107.42 107.59 245,608 -0.21(-0.20%)
Oct 11, 2018 107.41 107.98 107.25 107.80 29,207 +0.68(+0.63%)
Oct 10, 2018 106.78 107.12 106.63 107.12 21,422 +0.09(+0.09%)
Oct 09, 2018 106.86 107.10 106.78 107.03 27,781 +0.31(+0.29%)
Oct 08, 2018 106.84 106.84 106.70 106.72 32,179 -0.04(-0.04%)
Oct 05, 2018 106.93 107.10 106.60 106.76 30,656 -0.50(-0.47%)
Oct 04, 2018 107.26 107.42 107.10 107.26 19,906 -0.36(-0.34%)
Oct 03, 2018 108.29 108.29 107.38 107.62 32,953 -1.23(-1.13%)
Oct 02, 2018 108.68 108.98 108.68 108.85 92,937 +0.48(+0.45%)
Oct 01, 2018 108.67 108.70 108.36 108.37 81,184 -0.46(-0.42%)
Sep 28, 2018 109.08 109.08 108.83 108.83 16,185 -0.11(-0.10%)
Sep 27, 2018 108.73 108.94 108.67 108.94 21,084 +0.07(+0.07%)
Sep 26, 2018 108.52 108.86 108.44 108.86 239,716 +0.44(+0.41%)
Sep 25, 2018 108.27 108.42 108.25 108.42 48,572 -0.13(-0.12%)
Sep 24, 2018 108.43 108.72 108.43 108.55 31,066 -0.17(-0.15%)
Sep 21, 2018 108.50 108.72 108.50 108.72 11,932 +0.06(+0.05%)
Sep 20, 2018 108.38 108.75 108.34 108.66 10,539 +0.16(+0.15%)
Sep 19, 2018 108.72 108.72 108.34 108.50 9,091 -0.29(-0.26%)
Sep 18, 2018 109.27 109.27 108.71 108.78 26,065 -0.75(-0.69%)
Sep 17, 2018 109.23 109.59 109.22 109.54 18,288 +0.05(+0.05%)
Sep 14, 2018 109.39 109.59 109.37 109.49 27,290 -0.29(-0.26%)
Sep 13, 2018 109.99 109.99 109.78 109.78 10,856 +0.03(+0.03%)
Sep 12, 2018 109.80 109.88 109.73 109.74 9,356 +0.14(+0.13%)
Sep 11, 2018 109.80 109.80 109.56 109.60 9,868 -0.47(-0.43%)
Sep 10, 2018 109.99 110.14 109.99 110.07 9,619 +0.09(+0.08%)
Sep 07, 2018 110.07 110.07 109.94 109.98 14,885 -0.66(-0.60%)
Sep 06, 2018 110.43 110.75 110.42 110.64 89,754 +0.30(+0.27%)
Sep 05, 2018 110.36 110.40 110.31 110.34 21,428 -0.10(-0.09%)
Sep 04, 2018 110.49 110.54 110.32 110.44 103,469 -0.42(-0.38%)
Aug 31, 2018 110.87 110.87 110.87 0 -0.02(-0.02%)
Aug 30, 2018 110.89 110.95 110.79 110.89 9,836 +0.20(+0.18%)
Aug 29, 2018 110.68 110.76 110.52 110.68 11,790 +0.02(+0.02%)
Aug 28, 2018 110.72 110.76 110.61 110.66 29,186 -0.39(-0.35%)
Aug 27, 2018 111.18 111.19 111.01 111.05 42,949 -0.37(-0.33%)
Aug 24, 2018 111.09 111.43 111.02 111.42 20,715 +0.08(+0.07%)
Aug 23, 2018 111.29 111.37 111.29 111.34 6,083 +0.04(+0.04%)
Aug 22, 2018 111.37 111.39 111.13 111.30 25,015 +0.30(+0.27%)
Aug 21, 2018 111.04 111.04 110.87 111.00 29,261 -0.21(-0.19%)
Aug 20, 2018 111.06 111.22 111.03 111.21 20,026 +0.52(+0.47%)
Aug 17, 2018 110.81 110.89 110.58 110.68 10,535 +0.04(+0.04%)
Aug 16, 2018 110.72 110.72 110.39 110.64 14,471 -0.07(-0.06%)
Aug 15, 2018 110.63 110.89 110.63 110.71 57,765 +0.41(+0.37%)
Aug 14, 2018 110.50 110.53 110.28 110.30 19,945 -0.17(-0.15%)
Aug 13, 2018 110.38 110.53 110.34 110.47 8,803 -0.05(-0.04%)
Aug 10, 2018 110.26 110.64 110.26 110.52 98,486 +0.61(+0.55%)
Aug 09, 2018 109.76 109.91 109.68 109.91 35,188 +0.51(+0.46%)
Aug 08, 2018 109.35 109.46 109.34 109.40 26,911 +0.05(+0.05%)
Aug 07, 2018 109.56 109.56 109.33 109.35 9,198 -0.31(-0.28%)
Aug 06, 2018 109.92 109.92 109.66 109.66 8,763 +0.08(+0.08%)
Aug 03, 2018 109.37 109.62 109.37 109.58 22,490 +0.35(+0.32%)
Aug 02, 2018 109.20 109.26 109.10 109.23 90,642 +0.15(+0.14%)
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.