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

109.58 -0.59 (-0.54%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 145.34 145.55 145.14 145.20 239,879 -0.26(-0.18%)
Nov 27, 2020 145.05 145.52 145.00 145.46 74,866 +0.96(+0.66%)
Nov 25, 2020 144.79 145.20 144.33 144.50 125,564 -0.14(-0.10%)
Nov 24, 2020 145.13 145.18 144.50 144.64 191,150 -0.96(-0.66%)
Nov 23, 2020 145.64 145.78 145.33 145.60 148,817 -0.58(-0.40%)
Nov 20, 2020 145.51 146.21 145.50 146.18 98,810 +0.97(+0.67%)
Nov 19, 2020 145.14 145.62 145.06 145.21 86,985 +0.62(+0.43%)
Nov 18, 2020 144.79 144.83 143.98 144.58 170,488 +0.11(+0.07%)
Nov 17, 2020 144.33 144.64 144.25 144.48 116,445 +0.83(+0.58%)
Nov 16, 2020 143.65 144.00 143.57 143.65 186,999 -0.25(-0.17%)
Nov 13, 2020 144.09 144.19 143.83 143.90 476,741 -0.20(-0.14%)
Nov 12, 2020 143.12 144.14 142.85 144.10 438,369 +1.76(+1.24%)
Nov 11, 2020 141.40 142.50 140.78 142.34 126,428 +0.39(+0.28%)
Nov 10, 2020 141.75 142.36 141.65 141.95 109,045 -0.66(-0.46%)
Nov 09, 2020 142.46 142.62 141.57 142.61 573,245 -2.37(-1.63%)
Nov 06, 2020 145.12 145.45 144.66 144.97 239,663 -1.34(-0.92%)
Nov 05, 2020 146.49 146.54 145.75 146.32 578,720 +0.61(+0.42%)
Nov 04, 2020 146.41 146.79 145.46 145.71 566,354 +2.09(+1.46%)
Nov 03, 2020 143.64 143.91 143.28 143.62 310,911 -0.70(-0.49%)
Nov 02, 2020 144.51 144.87 144.18 144.33 525,451 +0.65(+0.45%)
Oct 30, 2020 144.61 144.81 143.59 143.68 356,340 -1.10(-0.76%)
Oct 29, 2020 145.90 146.01 144.29 144.78 501,164 -1.22(-0.83%)
Oct 28, 2020 146.42 146.46 145.60 146.00 445,519 +0.10(+0.07%)
Oct 27, 2020 145.63 145.99 145.50 145.90 177,605 +0.67(+0.46%)
Oct 26, 2020 144.98 145.52 144.89 145.23 261,639 +1.02(+0.71%)
Oct 23, 2020 143.41 144.37 143.41 144.21 341,938 +0.61(+0.42%)
Oct 22, 2020 144.45 144.62 143.60 143.60 187,893 -1.20(-0.83%)
Oct 21, 2020 144.81 145.29 144.53 144.81 333,507 -0.35(-0.24%)
Oct 20, 2020 145.44 145.68 144.98 145.16 323,244 -1.03(-0.71%)
Oct 19, 2020 145.96 146.27 145.64 146.19 125,653 -0.37(-0.25%)
Oct 16, 2020 146.78 147.21 146.42 146.56 179,351 -0.30(-0.21%)
Oct 15, 2020 147.68 147.78 146.71 146.86 798,186 -0.15(-0.10%)
Oct 14, 2020 147.14 147.36 146.87 147.01 1,971,227 +0.21(+0.15%)
Oct 13, 2020 146.49 146.84 146.32 146.80 568,954 +0.76(+0.52%)
Oct 12, 2020 145.95 146.04 145.47 146.04 88,976 +0.37(+0.26%)
Oct 09, 2020 145.37 146.00 144.95 145.67 120,280 -0.12(-0.08%)
Oct 08, 2020 145.65 145.86 145.48 145.78 184,702 +0.64(+0.44%)
Oct 07, 2020 145.44 145.93 144.91 145.14 301,758 -0.91(-0.63%)
Oct 06, 2020 145.21 146.64 144.92 146.06 328,676 +0.62(+0.43%)
Oct 05, 2020 146.32 146.64 145.43 145.44 275,023 -2.14(-1.45%)
Oct 02, 2020 148.18 148.26 147.26 147.58 156,398 -0.44(-0.30%)
Oct 01, 2020 147.28 148.22 147.07 148.02 192,724 +0.19(+0.13%)
Sep 30, 2020 148.33 148.69 147.21 147.83 248,366 -0.98(-0.66%)
Sep 29, 2020 148.84 149.08 148.65 148.80 70,803 +0.11(+0.07%)
Sep 28, 2020 148.83 148.93 148.55 148.70 81,060 -0.20(-0.14%)
Sep 25, 2020 148.86 149.09 148.72 148.90 165,783 +0.10(+0.07%)
Sep 24, 2020 148.65 148.88 148.49 148.80 250,056 +0.41(+0.27%)
Sep 23, 2020 148.29 148.41 147.76 148.40 195,745 +0.18(+0.12%)
Sep 22, 2020 148.22 148.54 147.97 148.22 120,473 +0.00(+0.00%)
Sep 21, 2020 148.56 148.96 148.10 148.22 160,909 +0.51(+0.35%)
Sep 18, 2020 148.10 148.19 147.60 147.70 216,464 -0.41(-0.28%)
Sep 17, 2020 148.69 148.74 147.89 148.11 98,625 +0.20(+0.14%)
Sep 16, 2020 148.59 148.65 147.44 147.91 266,304 -0.22(-0.15%)
Sep 15, 2020 148.06 148.25 147.85 148.13 95,879 -0.12(-0.08%)
Sep 14, 2020 148.52 148.72 148.12 148.25 91,119 -0.07(-0.05%)
Sep 11, 2020 148.15 148.38 148.02 148.32 171,752 +0.39(+0.26%)
Sep 10, 2020 146.92 148.76 146.62 147.93 284,566 +0.43(+0.29%)
Sep 09, 2020 148.10 148.17 147.13 147.51 227,914 -0.31(-0.21%)
Sep 08, 2020 148.16 148.70 147.81 147.82 182,686 +0.60(+0.41%)
Sep 04, 2020 148.18 148.45 147.02 147.22 253,630 -2.05(-1.37%)
Sep 03, 2020 149.15 150.21 149.10 149.27 170,566 +0.30(+0.20%)
Sep 02, 2020 147.73 149.05 147.62 148.96 354,176 +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.