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

110.17 -1.01 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 145.34 145.55 145.14 145.19 239,885 -0.26(-0.18%)
Nov 27, 2020 145.04 145.51 145.00 145.45 74,868 +0.96(+0.66%)
Nov 25, 2020 144.78 145.19 144.32 144.49 125,568 -0.14(-0.10%)
Nov 24, 2020 145.12 145.18 144.50 144.63 191,155 -0.96(-0.66%)
Nov 23, 2020 145.64 145.77 145.33 145.59 148,821 -0.58(-0.40%)
Nov 20, 2020 145.50 146.21 145.50 146.17 98,813 +0.97(+0.67%)
Nov 19, 2020 145.14 145.61 145.06 145.20 86,988 +0.62(+0.43%)
Nov 18, 2020 144.78 144.83 143.97 144.58 170,492 +0.11(+0.07%)
Nov 17, 2020 144.32 144.64 144.24 144.47 116,448 +0.83(+0.58%)
Nov 16, 2020 143.65 143.99 143.57 143.65 187,004 -0.25(-0.17%)
Nov 13, 2020 144.09 144.19 143.82 143.90 476,754 -0.20(-0.14%)
Nov 12, 2020 143.11 144.14 142.84 144.10 438,381 +1.76(+1.24%)
Nov 11, 2020 141.40 142.50 140.78 142.34 126,431 +0.39(+0.28%)
Nov 10, 2020 141.75 142.36 141.64 141.95 109,048 -0.66(-0.46%)
Nov 09, 2020 142.45 142.62 141.56 142.60 573,260 -2.37(-1.63%)
Nov 06, 2020 145.11 145.44 144.66 144.97 239,669 -1.34(-0.92%)
Nov 05, 2020 146.48 146.54 145.75 146.31 578,736 +0.60(+0.42%)
Nov 04, 2020 146.40 146.79 145.46 145.71 566,369 +2.09(+1.46%)
Nov 03, 2020 143.64 143.90 143.28 143.62 310,919 -0.70(-0.49%)
Nov 02, 2020 144.51 144.86 144.18 144.32 525,466 +0.65(+0.45%)
Oct 30, 2020 144.61 144.81 143.58 143.67 356,350 -1.10(-0.76%)
Oct 29, 2020 145.89 146.01 144.29 144.77 501,178 -1.22(-0.83%)
Oct 28, 2020 146.42 146.45 145.60 145.99 445,531 +0.10(+0.07%)
Oct 27, 2020 145.63 145.98 145.49 145.89 177,610 +0.67(+0.46%)
Oct 26, 2020 144.98 145.51 144.89 145.23 261,647 +1.02(+0.71%)
Oct 23, 2020 143.41 144.37 143.41 144.21 341,948 +0.60(+0.42%)
Oct 22, 2020 144.45 144.61 143.59 143.60 187,898 -1.20(-0.83%)
Oct 21, 2020 144.81 145.28 144.53 144.80 333,516 -0.36(-0.25%)
Oct 20, 2020 145.43 145.68 144.98 145.16 323,252 -1.03(-0.70%)
Oct 19, 2020 145.96 146.27 145.63 146.19 125,656 -0.36(-0.25%)
Oct 16, 2020 146.77 147.21 146.41 146.55 179,356 -0.30(-0.21%)
Oct 15, 2020 147.67 147.78 146.70 146.85 798,208 -0.15(-0.10%)
Oct 14, 2020 147.14 147.35 146.86 147.00 1,971,281 +0.21(+0.15%)
Oct 13, 2020 146.48 146.84 146.32 146.79 568,970 +0.76(+0.52%)
Oct 12, 2020 145.95 146.04 145.47 146.04 88,978 +0.37(+0.26%)
Oct 09, 2020 145.37 146.00 144.94 145.66 120,283 -0.12(-0.08%)
Oct 08, 2020 145.65 145.85 145.48 145.78 184,707 +0.64(+0.44%)
Oct 07, 2020 145.44 145.92 144.91 145.14 301,767 -0.91(-0.63%)
Oct 06, 2020 145.20 146.64 144.91 146.05 328,685 +0.62(+0.43%)
Oct 05, 2020 146.32 146.63 145.42 145.43 275,031 -2.14(-1.45%)
Oct 02, 2020 148.18 148.26 147.25 147.57 156,402 -0.44(-0.30%)
Oct 01, 2020 147.27 148.21 147.07 148.02 192,729 +0.19(+0.13%)
Sep 30, 2020 148.33 148.69 147.20 147.82 248,372 -0.98(-0.66%)
Sep 29, 2020 148.84 149.08 148.64 148.80 70,805 +0.11(+0.07%)
Sep 28, 2020 148.83 148.93 148.54 148.69 81,062 -0.20(-0.14%)
Sep 25, 2020 148.85 149.08 148.72 148.90 165,787 +0.10(+0.07%)
Sep 24, 2020 148.64 148.87 148.48 148.80 250,063 +0.41(+0.27%)
Sep 23, 2020 148.28 148.41 147.75 148.39 195,751 +0.18(+0.12%)
Sep 22, 2020 148.21 148.53 147.97 148.21 120,476 +0.00(+0.00%)
Sep 21, 2020 148.56 148.95 148.10 148.21 160,914 +0.51(+0.35%)
Sep 18, 2020 148.10 148.19 147.59 147.70 216,470 -0.41(-0.28%)
Sep 17, 2020 148.69 148.74 147.89 148.11 98,627 +0.20(+0.14%)
Sep 16, 2020 148.59 148.64 147.43 147.90 266,312 -0.22(-0.15%)
Sep 15, 2020 148.05 148.25 147.85 148.12 95,882 -0.12(-0.08%)
Sep 14, 2020 148.52 148.72 148.12 148.25 91,122 -0.07(-0.05%)
Sep 11, 2020 148.14 148.37 148.02 148.32 171,756 +0.39(+0.26%)
Sep 10, 2020 146.92 148.76 146.62 147.93 284,574 +0.43(+0.29%)
Sep 09, 2020 148.10 148.17 147.13 147.50 227,920 -0.31(-0.21%)
Sep 08, 2020 148.15 148.70 147.81 147.81 182,691 +0.60(+0.41%)
Sep 04, 2020 148.18 148.44 147.02 147.21 253,637 -2.05(-1.37%)
Sep 03, 2020 149.15 150.21 149.09 149.26 170,570 +0.30(+0.20%)
Sep 02, 2020 147.73 149.05 147.62 148.96 354,186 +0.99(+0.67%)
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.