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, 2019 128.40 129.17 128.35 128.95 170,592 +1.22(+0.95%)
Oct 30, 2019 126.89 127.74 126.86 127.74 418,454 +1.15(+0.91%)
Oct 29, 2019 126.75 126.75 126.51 126.59 211,769 +0.11(+0.09%)
Oct 28, 2019 126.60 126.62 126.30 126.48 107,383 -0.82(-0.64%)
Oct 25, 2019 127.92 127.92 127.10 127.29 62,757 -0.38(-0.30%)
Oct 24, 2019 127.95 128.26 127.66 127.68 130,857 -0.16(-0.13%)
Oct 23, 2019 128.12 128.29 127.81 127.84 88,964 +0.10(+0.08%)
Oct 22, 2019 127.77 127.83 127.28 127.74 122,166 +0.51(+0.40%)
Oct 21, 2019 127.32 127.58 127.16 127.22 124,597 -0.73(-0.57%)
Oct 18, 2019 128.05 128.29 127.92 127.95 111,350 +0.09(+0.07%)
Oct 17, 2019 127.81 128.36 127.70 127.87 114,329 -0.16(-0.12%)
Oct 16, 2019 127.76 128.10 127.66 128.02 118,690 +0.30(+0.23%)
Oct 15, 2019 128.47 128.58 127.66 127.73 265,641 -1.05(-0.82%)
Oct 14, 2019 128.88 129.10 128.64 128.78 227,003 +0.53(+0.41%)
Oct 11, 2019 128.72 128.96 127.91 128.25 355,931 -1.27(-0.98%)
Oct 10, 2019 130.22 130.22 129.34 129.52 199,916 -1.36(-1.04%)
Oct 09, 2019 131.18 131.18 130.54 130.88 390,698 -0.59(-0.45%)
Oct 08, 2019 131.84 131.90 130.99 131.47 1,033,873 +0.31(+0.24%)
Oct 07, 2019 131.28 131.52 131.13 131.16 115,564 -0.61(-0.46%)
Oct 04, 2019 131.44 131.87 131.31 131.76 280,737 +0.50(+0.38%)
Oct 03, 2019 130.60 131.87 130.60 131.26 246,905 +0.96(+0.73%)
Oct 02, 2019 130.07 130.66 130.00 130.31 193,180 +0.33(+0.25%)
Oct 01, 2019 128.66 130.38 128.57 129.98 334,273 +0.39(+0.30%)
Sep 30, 2019 128.99 129.63 128.97 129.59 88,870 +0.16(+0.12%)
Sep 27, 2019 129.22 129.58 129.14 129.43 86,513 +0.24(+0.19%)
Sep 26, 2019 129.26 129.59 129.12 129.19 109,776 +0.52(+0.40%)
Sep 25, 2019 129.90 130.04 128.56 128.67 191,881 -1.41(-1.09%)
Sep 24, 2019 129.25 130.24 129.22 130.08 114,885 +1.21(+0.94%)
Sep 23, 2019 129.09 129.66 128.81 128.87 114,415 +0.04(+0.03%)
Sep 20, 2019 128.14 128.85 128.01 128.82 72,671 +1.08(+0.85%)
Sep 19, 2019 128.15 128.21 127.70 127.74 236,566 +0.20(+0.16%)
Sep 18, 2019 127.77 128.31 127.41 127.54 223,068 +0.31(+0.25%)
Sep 17, 2019 126.82 127.46 126.63 127.23 110,151 +0.54(+0.42%)
Sep 16, 2019 126.41 126.90 126.14 126.69 79,974 +1.00(+0.79%)
Sep 13, 2019 126.68 126.92 125.69 125.69 195,520 -1.92(-1.51%)
Sep 12, 2019 128.71 128.83 127.32 127.62 212,248 -0.48(-0.37%)
Sep 11, 2019 128.03 128.46 128.03 128.09 77,196 -0.15(-0.12%)
Sep 10, 2019 129.51 129.69 128.24 128.24 326,544 -1.56(-1.20%)
Sep 09, 2019 130.11 130.17 129.79 129.80 49,553 -1.47(-1.12%)
Sep 06, 2019 130.95 131.45 130.90 131.28 221,590 +0.53(+0.40%)
Sep 05, 2019 131.22 131.28 130.17 130.75 102,914 -1.67(-1.26%)
Sep 04, 2019 131.80 132.53 131.77 132.41 326,002 +0.29(+0.22%)
Sep 03, 2019 132.06 132.99 131.68 132.13 817,387 +0.16(+0.12%)
Aug 30, 2019 131.61 132.04 131.47 131.97 83,665 -0.10(-0.08%)
Aug 29, 2019 132.15 132.15 131.42 132.07 146,557 -0.28(-0.21%)
Aug 28, 2019 132.81 132.86 132.31 132.35 99,728 +0.01(+0.01%)
Aug 27, 2019 131.66 132.36 131.66 132.34 92,112 +1.19(+0.90%)
Aug 26, 2019 131.39 131.60 131.04 131.15 56,486 -0.27(-0.20%)
Aug 23, 2019 130.13 131.67 130.11 131.42 139,480 +1.26(+0.97%)
Aug 22, 2019 130.31 130.77 130.09 130.16 40,867 -0.52(-0.40%)
Aug 21, 2019 130.65 131.28 130.54 130.68 67,937 -0.48(-0.37%)
Aug 20, 2019 131.07 131.21 130.86 131.16 54,035 +0.86(+0.66%)
Aug 19, 2019 130.01 130.55 130.01 130.31 74,414 -0.96(-0.73%)
Aug 16, 2019 131.15 131.41 130.50 131.26 298,606 -0.61(-0.46%)
Aug 15, 2019 131.07 132.43 130.90 131.87 148,786 +1.02(+0.78%)
Aug 14, 2019 130.62 130.99 130.50 130.85 190,138 +1.57(+1.21%)
Aug 13, 2019 129.99 129.99 128.91 129.28 138,590 -0.38(-0.29%)
Aug 12, 2019 129.05 129.88 128.94 129.66 54,918 +1.57(+1.22%)
Aug 09, 2019 128.51 128.88 128.06 128.10 206,852 -0.27(-0.21%)
Aug 08, 2019 127.72 128.44 127.09 128.37 101,950 +0.10(+0.08%)
Aug 07, 2019 129.71 130.05 128.12 128.26 234,566 -0.02(-0.01%)
Aug 06, 2019 127.31 128.31 127.25 128.28 202,572 +0.60(+0.47%)
Aug 05, 2019 127.28 127.74 127.05 127.68 112,395 +1.57(+1.24%)
Aug 02, 2019 125.64 126.12 125.55 126.12 69,567 +0.63(+0.50%)
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.