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

110.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 151.78 152.43 151.62 152.27 92,994 +0.03(+0.02%)
Jul 30, 2020 152.25 152.32 152.03 152.25 73,569 +0.70(+0.46%)
Jul 29, 2020 151.50 151.76 150.95 151.54 114,420 -0.02(-0.01%)
Jul 28, 2020 151.17 151.59 151.06 151.56 86,166 +0.87(+0.58%)
Jul 27, 2020 151.54 151.56 150.65 150.69 87,587 -0.55(-0.36%)
Jul 24, 2020 150.86 151.34 150.76 151.24 91,076 -0.02(-0.01%)
Jul 23, 2020 151.01 151.35 150.75 151.26 79,331 +0.95(+0.63%)
Jul 22, 2020 150.75 150.75 150.31 150.31 94,150 +0.15(+0.10%)
Jul 21, 2020 150.14 150.38 149.99 150.16 95,046 +0.23(+0.15%)
Jul 20, 2020 150.20 150.27 149.72 149.93 166,776 +0.28(+0.19%)
Jul 17, 2020 150.02 150.04 149.52 149.65 56,993 -0.25(-0.17%)
Jul 16, 2020 150.11 150.27 149.80 149.90 49,584 +0.45(+0.30%)
Jul 15, 2020 149.13 149.90 149.12 149.44 61,283 -0.41(-0.27%)
Jul 14, 2020 150.42 150.50 149.81 149.85 91,404 +0.07(+0.05%)
Jul 13, 2020 148.95 149.84 148.75 149.78 46,828 +0.32(+0.21%)
Jul 10, 2020 150.50 150.60 149.40 149.46 82,160 -0.58(-0.38%)
Jul 09, 2020 148.67 150.23 148.63 150.04 73,652 +1.52(+1.02%)
Jul 08, 2020 148.45 148.79 148.18 148.52 67,871 -0.41(-0.27%)
Jul 07, 2020 147.92 149.01 147.80 148.93 53,509 +1.35(+0.91%)
Jul 06, 2020 147.26 147.64 146.87 147.58 109,922 -0.42(-0.29%)
Jul 02, 2020 147.40 148.14 147.18 148.01 204,159 +0.11(+0.08%)
Jul 01, 2020 147.53 148.11 147.17 147.89 249,244 -0.23(-0.16%)
Jun 30, 2020 148.99 148.99 147.90 148.12 142,854 -0.52(-0.35%)
Jun 29, 2020 148.59 148.87 148.43 148.65 109,272 -0.14(-0.09%)
Jun 26, 2020 148.20 148.89 148.13 148.79 77,277 +1.04(+0.70%)
Jun 25, 2020 148.26 148.35 147.74 147.75 311,524 +0.17(+0.12%)
Jun 24, 2020 146.69 147.59 146.52 147.58 90,141 +1.05(+0.72%)
Jun 23, 2020 146.48 146.84 146.29 146.53 96,852 -0.50(-0.34%)
Jun 22, 2020 147.57 147.72 146.82 147.03 107,974 -0.06(-0.04%)
Jun 19, 2020 146.21 147.14 146.21 147.10 143,709 +0.13(+0.09%)
Jun 18, 2020 146.90 147.11 146.36 146.97 62,520 +0.99(+0.68%)
Jun 17, 2020 145.74 146.08 145.27 145.97 75,482 +0.40(+0.27%)
Jun 16, 2020 145.12 146.36 144.76 145.58 1,310,071 -1.31(-0.89%)
Jun 15, 2020 147.85 147.96 146.64 146.88 230,809 +0.01(+0.01%)
Jun 12, 2020 146.98 147.63 146.74 146.88 71,515 -0.85(-0.57%)
Jun 11, 2020 147.55 148.09 147.28 147.73 270,568 +1.74(+1.19%)
Jun 10, 2020 144.91 146.03 144.78 145.98 197,063 +1.66(+1.15%)
Jun 09, 2020 144.64 144.95 144.22 144.32 65,590 +1.17(+0.82%)
Jun 08, 2020 142.33 143.38 142.33 143.15 141,566 +0.18(+0.12%)
Jun 05, 2020 142.03 142.97 141.09 142.97 210,141 -0.95(-0.66%)
Jun 04, 2020 144.80 144.96 143.78 143.92 454,915 -1.39(-0.96%)
Jun 03, 2020 145.97 146.04 144.98 145.31 127,099 -1.62(-1.10%)
Jun 02, 2020 146.97 147.28 146.57 146.93 137,992 -0.35(-0.24%)
Jun 01, 2020 147.07 147.35 146.75 147.28 371,877 -0.58(-0.39%)
May 29, 2020 147.44 148.05 147.25 147.86 193,414 +0.79(+0.54%)
May 28, 2020 146.88 147.23 146.69 147.07 189,320 -0.34(-0.23%)
May 27, 2020 147.19 148.10 147.11 147.42 63,091 +0.03(+0.02%)
May 26, 2020 147.47 147.55 147.16 147.39 115,245 -1.11(-0.74%)
May 22, 2020 148.10 148.62 148.08 148.50 40,718 +0.46(+0.31%)
May 21, 2020 148.10 148.42 147.81 148.04 413,311 +0.33(+0.22%)
May 20, 2020 146.99 147.96 146.97 147.71 208,779 +0.25(+0.17%)
May 19, 2020 146.66 147.46 146.48 147.46 75,379 +0.52(+0.35%)
May 18, 2020 147.91 148.08 146.59 146.94 111,178 -2.04(-1.37%)
May 15, 2020 149.96 149.96 148.82 148.98 84,717 -0.39(-0.26%)
May 14, 2020 149.50 149.92 149.17 149.37 48,157 +0.84(+0.57%)
May 13, 2020 148.47 149.12 148.32 148.53 77,641 +0.59(+0.40%)
May 12, 2020 147.10 148.27 147.10 147.94 49,760 +0.94(+0.64%)
May 11, 2020 147.70 147.94 146.80 147.00 33,454 -0.95(-0.64%)
May 08, 2020 148.23 148.75 147.76 147.95 102,249 -1.22(-0.82%)
May 07, 2020 147.48 149.23 147.38 149.17 52,366 +1.80(+1.22%)
May 06, 2020 147.14 147.38 146.57 147.37 77,612 -1.34(-0.90%)
May 05, 2020 148.01 148.76 148.01 148.71 52,834 -0.10(-0.07%)
May 04, 2020 149.07 149.12 148.56 148.81 107,103 -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.