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, 2022 96.48 96.76 95.78 96.45 1,162,848 -0.48(-0.50%)
Oct 28, 2022 97.00 97.62 96.63 96.93 593,336 -0.81(-0.82%)
Oct 27, 2022 97.25 98.00 96.69 97.74 681,914 +0.78(+0.80%)
Oct 26, 2022 96.42 97.14 96.42 96.96 1,430,332 +1.07(+1.12%)
Oct 25, 2022 95.56 96.08 95.47 95.89 1,190,533 +2.10(+2.24%)
Oct 24, 2022 93.90 94.48 93.17 93.78 1,396,042 -0.53(-0.56%)
Oct 21, 2022 94.10 94.74 93.77 94.31 1,509,157 -1.16(-1.21%)
Oct 20, 2022 96.25 96.62 95.39 95.47 3,620,342 -1.19(-1.23%)
Oct 19, 2022 97.17 97.38 96.43 96.66 1,269,353 -1.51(-1.54%)
Oct 18, 2022 97.87 98.19 96.96 98.17 232,692 +0.57(+0.59%)
Oct 17, 2022 98.74 98.92 97.54 97.60 506,426 -0.21(-0.22%)
Oct 14, 2022 99.12 99.12 97.58 97.81 443,398 -0.63(-0.64%)
Oct 13, 2022 97.35 99.10 97.35 98.44 323,625 -0.63(-0.64%)
Oct 12, 2022 98.19 99.24 98.17 99.07 693,104 +0.36(+0.37%)
Oct 11, 2022 98.73 99.57 98.18 98.71 308,418 +0.31(+0.32%)
Oct 10, 2022 99.21 99.21 97.87 98.39 329,606 -1.16(-1.16%)
Oct 07, 2022 99.36 100.08 99.11 99.55 229,716 -0.77(-0.77%)
Oct 06, 2022 100.84 100.93 99.93 100.32 170,217 -0.44(-0.44%)
Oct 05, 2022 101.05 101.15 100.25 100.76 209,164 -1.00(-0.98%)
Oct 04, 2022 102.42 102.72 101.75 101.76 375,270 -0.17(-0.16%)
Oct 03, 2022 101.84 102.67 101.43 101.93 706,731 +1.39(+1.38%)
Sep 30, 2022 101.66 101.96 100.15 100.54 283,254 -0.74(-0.73%)
Sep 29, 2022 100.69 101.61 100.60 101.28 308,275 -0.49(-0.48%)
Sep 28, 2022 100.63 101.80 100.22 101.77 353,901 +2.89(+2.92%)
Sep 27, 2022 100.24 100.33 98.88 98.88 457,631 -1.97(-1.95%)
Sep 26, 2022 102.20 102.27 100.42 100.85 428,599 -1.89(-1.84%)
Sep 23, 2022 102.47 103.36 101.94 102.74 1,216,430 +0.35(+0.34%)
Sep 22, 2022 103.04 103.06 102.19 102.39 269,822 -2.34(-2.23%)
Sep 21, 2022 103.92 104.81 103.10 104.73 213,614 +1.15(+1.11%)
Sep 20, 2022 103.14 103.84 102.97 103.58 232,174 -0.84(-0.80%)
Sep 19, 2022 104.19 104.80 104.02 104.42 261,801 -0.03(-0.03%)
Sep 16, 2022 104.29 104.96 104.15 104.44 164,356 -0.43(-0.41%)
Sep 15, 2022 105.02 105.21 104.73 104.88 441,449 -0.39(-0.37%)
Sep 14, 2022 105.02 105.60 104.82 105.27 165,147 +0.11(+0.10%)
Sep 13, 2022 104.65 105.21 104.31 105.16 213,643 -0.22(-0.21%)
Sep 12, 2022 106.20 106.43 104.94 105.38 235,326 -0.48(-0.45%)
Sep 09, 2022 106.19 106.41 105.61 105.86 174,637 -0.08(-0.08%)
Sep 08, 2022 106.40 106.94 105.84 105.94 146,525 -0.60(-0.56%)
Sep 07, 2022 105.95 106.81 105.95 106.54 484,286 +1.31(+1.25%)
Sep 06, 2022 106.35 106.35 105.16 105.23 310,425 -2.06(-1.92%)
Sep 02, 2022 106.97 107.60 106.75 107.29 490,132 +0.58(+0.54%)
Sep 01, 2022 106.83 107.21 106.30 106.71 932,796 -1.56(-1.44%)
Aug 31, 2022 108.90 109.22 108.05 108.27 567,015 -0.81(-0.74%)
Aug 30, 2022 108.98 109.63 108.51 109.08 193,724 +0.05(+0.05%)
Aug 29, 2022 109.44 109.44 108.72 109.02 257,942 -0.82(-0.75%)
Aug 26, 2022 109.17 110.27 108.97 109.84 233,536 +0.34(+0.31%)
Aug 25, 2022 108.32 109.69 108.06 109.50 164,726 +1.33(+1.23%)
Aug 24, 2022 108.41 108.61 107.95 108.17 219,799 -0.70(-0.64%)
Aug 23, 2022 108.97 110.02 108.60 108.88 171,923 -0.47(-0.43%)
Aug 22, 2022 109.83 109.87 109.14 109.34 315,596 -0.53(-0.49%)
Aug 19, 2022 110.11 110.11 109.67 109.88 153,005 -1.55(-1.39%)
Aug 18, 2022 111.40 111.99 111.31 111.42 141,904 +0.30(+0.27%)
Aug 17, 2022 111.52 111.53 110.87 111.13 237,587 -1.23(-1.10%)
Aug 16, 2022 111.82 112.36 111.06 112.36 235,834 +0.34(+0.30%)
Aug 15, 2022 112.52 112.72 111.96 112.02 144,344 +0.28(+0.25%)
Aug 12, 2022 111.48 111.75 110.93 111.75 193,236 +0.98(+0.88%)
Aug 11, 2022 112.49 112.60 110.60 110.77 370,386 -1.76(-1.56%)
Aug 10, 2022 113.11 113.89 112.39 112.53 346,258 -0.57(-0.50%)
Aug 09, 2022 113.01 113.46 112.82 113.10 274,781 -0.39(-0.34%)
Aug 08, 2022 113.19 113.62 113.02 113.49 187,107 +1.15(+1.02%)
Aug 05, 2022 112.89 112.89 111.86 112.34 287,690 -2.34(-2.04%)
Aug 04, 2022 114.37 114.77 114.15 114.67 327,589 +0.33(+0.29%)
Aug 03, 2022 112.90 114.40 112.14 114.34 379,334 +1.20(+1.06%)
Aug 02, 2022 115.42 115.70 112.98 113.15 371,314 -2.05(-1.78%)
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.