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

109.90 -0.07 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 151.78 152.44 151.62 152.28 92,992 +0.03(+0.02%)
Jul 30, 2020 152.25 152.32 152.04 152.25 73,567 +0.70(+0.46%)
Jul 29, 2020 151.50 151.76 150.96 151.55 114,417 -0.02(-0.01%)
Jul 28, 2020 151.18 151.59 151.06 151.57 86,164 +0.87(+0.58%)
Jul 27, 2020 151.54 151.57 150.65 150.70 87,585 -0.55(-0.36%)
Jul 24, 2020 150.87 151.34 150.77 151.25 91,073 -0.02(-0.01%)
Jul 23, 2020 151.02 151.35 150.75 151.26 79,328 +0.95(+0.63%)
Jul 22, 2020 150.75 150.76 150.32 150.32 94,147 +0.15(+0.10%)
Jul 21, 2020 150.14 150.39 150.00 150.17 95,043 +0.23(+0.15%)
Jul 20, 2020 150.20 150.27 149.72 149.94 166,771 +0.28(+0.19%)
Jul 17, 2020 150.03 150.04 149.52 149.65 56,991 -0.25(-0.17%)
Jul 16, 2020 150.11 150.28 149.80 149.90 49,582 +0.45(+0.30%)
Jul 15, 2020 149.14 149.90 149.12 149.45 61,282 -0.41(-0.27%)
Jul 14, 2020 150.42 150.50 149.81 149.86 91,402 +0.07(+0.05%)
Jul 13, 2020 148.95 149.84 148.75 149.79 46,826 +0.32(+0.21%)
Jul 10, 2020 150.50 150.60 149.41 149.47 82,158 -0.57(-0.38%)
Jul 09, 2020 148.68 150.24 148.63 150.04 73,650 +1.52(+1.02%)
Jul 08, 2020 148.46 148.80 148.18 148.53 67,869 -0.41(-0.27%)
Jul 07, 2020 147.93 149.01 147.80 148.94 53,507 +1.35(+0.91%)
Jul 06, 2020 147.27 147.64 146.87 147.59 109,919 -0.43(-0.29%)
Jul 02, 2020 147.40 148.15 147.18 148.01 204,153 +0.12(+0.08%)
Jul 01, 2020 147.53 148.11 147.17 147.90 249,238 -0.23(-0.16%)
Jun 30, 2020 149.00 149.00 147.90 148.13 142,850 -0.52(-0.35%)
Jun 29, 2020 148.59 148.87 148.43 148.65 109,269 -0.14(-0.10%)
Jun 26, 2020 148.21 148.89 148.14 148.79 77,275 +1.04(+0.70%)
Jun 25, 2020 148.26 148.36 147.74 147.76 311,515 +0.17(+0.12%)
Jun 24, 2020 146.69 147.60 146.53 147.58 90,139 +1.05(+0.72%)
Jun 23, 2020 146.48 146.84 146.30 146.53 96,849 -0.50(-0.34%)
Jun 22, 2020 147.57 147.72 146.83 147.04 107,971 -0.06(-0.04%)
Jun 19, 2020 146.22 147.15 146.22 147.10 143,705 +0.13(+0.09%)
Jun 18, 2020 146.91 147.11 146.37 146.97 62,518 +0.99(+0.68%)
Jun 17, 2020 145.75 146.08 145.27 145.98 75,480 +0.40(+0.27%)
Jun 16, 2020 145.12 146.37 144.76 145.58 1,310,035 -1.31(-0.89%)
Jun 15, 2020 147.85 147.96 146.64 146.89 230,803 +0.01(+0.01%)
Jun 12, 2020 146.99 147.63 146.74 146.88 71,513 -0.85(-0.57%)
Jun 11, 2020 147.55 148.09 147.29 147.73 270,560 +1.74(+1.19%)
Jun 10, 2020 144.92 146.03 144.78 145.99 197,058 +1.66(+1.15%)
Jun 09, 2020 144.64 144.95 144.22 144.32 65,588 +1.17(+0.82%)
Jun 08, 2020 142.33 143.38 142.33 143.15 141,562 +0.18(+0.12%)
Jun 05, 2020 142.03 142.98 141.09 142.98 210,135 -0.95(-0.66%)
Jun 04, 2020 144.80 144.96 143.78 143.92 454,902 -1.39(-0.96%)
Jun 03, 2020 145.98 146.04 144.99 145.31 127,095 -1.62(-1.10%)
Jun 02, 2020 146.97 147.28 146.57 146.93 137,988 -0.35(-0.24%)
Jun 01, 2020 147.07 147.35 146.76 147.29 371,867 -0.57(-0.39%)
May 29, 2020 147.44 148.06 147.25 147.86 193,408 +0.79(+0.54%)
May 28, 2020 146.88 147.24 146.69 147.08 189,315 -0.34(-0.23%)
May 27, 2020 147.19 148.10 147.11 147.42 63,089 +0.03(+0.02%)
May 26, 2020 147.47 147.55 147.16 147.40 115,242 -1.10(-0.74%)
May 22, 2020 148.10 148.62 148.08 148.50 40,717 +0.46(+0.31%)
May 21, 2020 148.10 148.42 147.81 148.04 413,299 +0.33(+0.22%)
May 20, 2020 147.00 147.96 146.97 147.71 208,774 +0.25(+0.17%)
May 19, 2020 146.66 147.47 146.48 147.47 75,377 +0.52(+0.35%)
May 18, 2020 147.92 148.08 146.59 146.94 111,174 -2.04(-1.37%)
May 15, 2020 149.97 149.97 148.83 148.99 84,715 -0.39(-0.26%)
May 14, 2020 149.51 149.92 149.17 149.38 48,156 +0.84(+0.57%)
May 13, 2020 148.47 149.13 148.32 148.53 77,639 +0.59(+0.40%)
May 12, 2020 147.10 148.27 147.10 147.94 49,759 +0.94(+0.64%)
May 11, 2020 147.70 147.94 146.80 147.01 33,454 -0.95(-0.64%)
May 08, 2020 148.24 148.75 147.76 147.95 102,246 -1.22(-0.82%)
May 07, 2020 147.48 149.23 147.39 149.17 52,365 +1.79(+1.22%)
May 06, 2020 147.15 147.39 146.57 147.38 77,610 -1.33(-0.90%)
May 05, 2020 148.01 148.76 148.01 148.71 52,833 -0.10(-0.07%)
May 04, 2020 149.07 149.13 148.56 148.81 107,100 -0.30(-0.20%)
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.