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

110.17 -1.01 (-0.91%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 106.96 106.96 105.72 105.72 116,870 -0.18(-0.17%)
Nov 26, 2014 105.85 105.90 105.90 105.90 33,273 +0.28(+0.27%)
Nov 25, 2014 105.21 105.71 105.21 105.62 12,664 +0.43(+0.41%)
Nov 24, 2014 104.83 105.21 104.83 105.19 43,088 +0.11(+0.10%)
Nov 21, 2014 104.77 105.09 104.77 105.08 42,234 +0.36(+0.34%)
Nov 20, 2014 104.95 104.95 104.64 104.72 17,965 +0.21(+0.20%)
Nov 19, 2014 104.41 104.78 104.41 104.51 21,637 -0.33(-0.32%)
Nov 18, 2014 104.69 104.88 104.66 104.84 16,206 +0.18(+0.17%)
Nov 17, 2014 105.39 105.39 104.51 104.66 56,830 -0.18(-0.17%)
Nov 14, 2014 104.50 104.87 104.34 104.84 20,438 +0.32(+0.31%)
Nov 13, 2014 104.50 104.63 104.39 104.52 15,720 +0.13(+0.13%)
Nov 12, 2014 104.73 104.80 104.31 104.38 19,927 +0.01(+0.01%)
Nov 11, 2014 104.28 104.61 104.19 104.38 23,055 +0.03(+0.03%)
Nov 10, 2014 104.88 104.90 104.32 104.34 55,422 -0.50(-0.48%)
Nov 07, 2014 104.43 104.97 104.42 104.84 23,372 +0.70(+0.68%)
Nov 06, 2014 104.22 104.39 104.08 104.14 495,844 -0.38(-0.36%)
Nov 05, 2014 104.42 104.56 104.30 104.52 87,113 +0.01(+0.01%)
Nov 04, 2014 104.61 104.76 104.47 104.51 21,865 +0.10(+0.10%)
Nov 03, 2014 104.33 104.53 104.01 104.41 88,864 -0.04(-0.04%)
Oct 31, 2014 104.67 104.67 104.27 104.45 29,122 -0.25(-0.24%)
Oct 30, 2014 105.24 105.24 104.70 104.70 21,060 +0.08(+0.08%)
Oct 29, 2014 104.55 105.70 103.47 104.62 222,226 -0.15(-0.14%)
Oct 28, 2014 105.01 105.01 104.63 104.77 48,494 -0.32(-0.31%)
Oct 27, 2014 105.09 104.96 105.03 105.10 21,292 +0.13(+0.13%)
Oct 24, 2014 105.00 105.34 104.95 104.96 15,402 +0.06(+0.06%)
Oct 23, 2014 105.14 105.14 104.71 104.90 41,707 -0.56(-0.53%)
Oct 22, 2014 105.42 105.52 105.16 105.46 300,668 +0.02(+0.02%)
Oct 21, 2014 105.63 105.74 105.40 105.44 31,758 -0.39(-0.37%)
Oct 20, 2014 106.03 106.14 105.63 105.83 71,491 +0.11(+0.10%)
Oct 17, 2014 105.83 105.89 105.38 105.72 46,473 -0.26(-0.25%)
Oct 16, 2014 107.28 107.33 105.89 105.98 159,602 -0.25(-0.24%)
Oct 15, 2014 107.44 108.68 106.04 106.23 186,017 +0.53(+0.50%)
Oct 14, 2014 105.59 105.79 105.33 105.70 99,281 +0.19(+0.18%)
Oct 13, 2014 106.37 106.39 104.79 105.52 256,113 +0.69(+0.66%)
Oct 10, 2014 104.62 104.82 104.51 104.82 30,475 +0.51(+0.49%)
Oct 09, 2014 104.59 104.62 104.31 104.31 34,091 +0.08(+0.07%)
Oct 08, 2014 104.36 104.38 103.89 104.23 512,033 -0.04(-0.03%)
Oct 07, 2014 103.94 104.33 103.76 104.27 68,698 +0.74(+0.72%)
Oct 06, 2014 103.36 103.62 103.28 103.53 25,488 +0.14(+0.13%)
Oct 03, 2014 103.13 103.41 103.05 103.39 22,122 +0.10(+0.10%)
Oct 02, 2014 103.71 103.73 103.24 103.29 42,368 -0.49(-0.47%)
Oct 01, 2014 103.14 103.78 103.13 103.78 104,678 +1.18(+1.15%)
Sep 30, 2014 102.63 102.86 102.54 102.60 38,037 -0.16(-0.15%)
Sep 29, 2014 102.97 102.97 102.76 102.76 17,632 +0.39(+0.38%)
Sep 26, 2014 102.43 102.48 102.21 102.38 207,945 -0.13(-0.13%)
Sep 25, 2014 102.20 102.55 102.19 102.51 17,856 +0.59(+0.58%)
Sep 24, 2014 102.15 102.23 101.85 101.92 18,512 -0.32(-0.32%)
Sep 23, 2014 101.98 102.24 101.93 102.24 60,199 +0.32(+0.32%)
Sep 22, 2014 101.78 101.92 101.76 101.92 11,991 +0.19(+0.19%)
Sep 19, 2014 101.41 101.78 101.24 101.73 15,302 +0.58(+0.57%)
Sep 18, 2014 101.22 101.23 101.03 101.15 7,604 +0.08(+0.08%)
Sep 17, 2014 101.54 101.68 101.08 101.08 31,714 -0.26(-0.26%)
Sep 16, 2014 101.56 101.69 101.32 101.34 36,436 -0.13(-0.13%)
Sep 15, 2014 101.48 101.48 101.40 101.47 36,896 +0.20(+0.20%)
Sep 12, 2014 101.46 101.53 101.21 101.27 22,518 -0.62(-0.61%)
Sep 11, 2014 102.30 102.35 101.88 101.89 51,602 -0.21(-0.21%)
Sep 10, 2014 102.08 102.17 102.04 102.10 22,320 -0.39(-0.38%)
Sep 09, 2014 102.41 102.55 102.38 102.49 42,333 -0.10(-0.10%)
Sep 08, 2014 103.08 103.11 102.55 102.60 8,958 -0.09(-0.09%)
Sep 05, 2014 103.16 103.19 102.63 102.69 37,938 -0.10(-0.10%)
Sep 04, 2014 103.05 103.12 102.73 102.79 49,174 -0.56(-0.54%)
Sep 03, 2014 102.96 103.35 102.75 103.35 20,965 +0.26(+0.25%)
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.