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

102.17 -0.52 (-0.51%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 86.20 86.46 86.18 86.35 48,710 +0.38(+0.44%)
Oct 28, 2010 85.84 86.05 85.72 85.96 95,738 +0.37(+0.44%)
Oct 27, 2010 85.86 86.05 85.58 85.59 39,690 -1.50(-1.72%)
Oct 25, 2010 87.34 87.43 87.04 87.09 8,666 +0.21(+0.25%)
Oct 22, 2010 86.65 86.92 86.65 86.87 9,447 +0.06(+0.07%)
Oct 21, 2010 87.23 87.27 86.81 86.81 13,864 -0.59(-0.68%)
Oct 20, 2010 87.15 87.54 87.00 87.40 10,222 +0.09(+0.10%)
Oct 19, 2010 86.75 87.42 86.75 87.31 10,562 +0.23(+0.27%)
Oct 18, 2010 86.90 87.18 86.83 87.08 22,721 +0.61(+0.70%)
Oct 15, 2010 86.74 86.86 86.27 86.47 101,861 -0.68(-0.78%)
Oct 14, 2010 87.86 88.00 87.07 87.15 96,206 -0.65(-0.74%)
Oct 13, 2010 87.48 87.84 87.35 87.79 69,204 -0.14(-0.16%)
Oct 12, 2010 88.41 88.58 87.88 87.94 89,411 -0.50(-0.56%)
Oct 11, 2010 88.42 88.52 88.26 88.44 55,119 +0.13(+0.15%)
Oct 08, 2010 88.31 88.85 88.30 88.31 1,186,170 -0.05(-0.06%)
Oct 07, 2010 88.49 88.51 88.34 88.36 26,746 -0.18(-0.20%)
Oct 06, 2010 88.42 88.90 88.42 88.54 18,945 +0.76(+0.87%)
Oct 05, 2010 87.95 87.98 87.66 87.77 34,432 -0.22(-0.25%)
Oct 04, 2010 87.82 88.00 87.74 88.00 14,992 +0.26(+0.30%)
Oct 01, 2010 87.74 87.80 87.21 87.74 329,272 -0.03(-0.03%)
Sep 30, 2010 87.69 87.83 87.15 87.76 198,773 -0.14(-0.16%)
Sep 29, 2010 88.09 88.14 87.77 87.90 31,762 -0.19(-0.21%)
Sep 28, 2010 87.71 88.25 87.70 88.09 78,086 +0.47(+0.53%)
Sep 27, 2010 87.21 87.68 87.21 87.62 74,892 +0.98(+1.13%)
Sep 24, 2010 86.92 86.92 86.64 86.64 61,629 -0.70(-0.81%)
Sep 23, 2010 87.65 87.73 87.13 87.35 35,984 +0.19(+0.22%)
Sep 22, 2010 87.35 87.53 87.14 87.16 112,301 +0.27(+0.31%)
Sep 21, 2010 86.18 87.01 86.07 86.89 33,324 +0.93(+1.08%)
Sep 20, 2010 85.80 85.97 85.63 85.96 52,540 +0.31(+0.36%)
Sep 17, 2010 85.65 85.90 85.51 85.65 25,344 -0.32(-0.38%)
Sep 15, 2010 86.21 86.48 85.92 85.97 17,763 -0.57(-0.66%)
Sep 14, 2010 86.32 86.56 86.24 86.55 10,463 +0.59(+0.69%)
Sep 13, 2010 85.44 86.07 85.44 85.96 45,192 +0.33(+0.39%)
Sep 10, 2010 85.65 85.77 85.45 85.63 29,313 -0.27(-0.32%)
Sep 09, 2010 86.26 86.36 85.85 85.90 113,164 -0.96(-1.10%)
Sep 08, 2010 87.01 87.08 86.61 86.86 113,033 -0.39(-0.44%)
Sep 07, 2010 86.92 87.30 86.84 87.25 111,285 +0.91(+1.06%)
Sep 03, 2010 85.95 86.43 85.87 86.33 89,964 -0.63(-0.73%)
Sep 02, 2010 87.20 87.25 86.87 86.97 48,040 -0.52(-0.60%)
Sep 01, 2010 87.99 87.99 86.92 87.49 71,938 -1.01(-1.14%)
Aug 31, 2010 88.50 88.56 88.20 88.50 139 +0.51(+0.58%)
Aug 30, 2010 87.30 87.99 87.26 87.99 25,609 +1.16(+1.34%)
Aug 27, 2010 86.83 88.08 86.83 86.83 117,715 -1.49(-1.69%)
Aug 26, 2010 87.80 88.32 87.77 88.32 42,812 +0.58(+0.66%)
Aug 25, 2010 88.54 88.79 87.66 87.74 38,447 -0.48(-0.54%)
Aug 24, 2010 87.78 88.26 87.68 88.22 42,559 +0.99(+1.13%)
Aug 23, 2010 87.03 87.31 86.94 87.23 26,556 +0.11(+0.12%)
Aug 20, 2010 87.38 87.54 87.09 87.12 29,648 -0.31(-0.35%)
Aug 19, 2010 86.78 87.60 86.75 87.43 36,823 +0.65(+0.75%)
Aug 18, 2010 87.02 87.17 86.74 86.78 13,459 +0.11(+0.13%)
Aug 17, 2010 86.89 86.90 86.52 86.67 35,442 -0.44(-0.50%)
Aug 16, 2010 86.74 87.12 86.74 87.10 63,692 +1.07(+1.24%)
Aug 13, 2010 85.68 86.06 85.61 86.03 20,204 +0.61(+0.71%)
Aug 12, 2010 85.73 85.81 85.39 85.43 41,878 -0.24(-0.28%)
Aug 11, 2010 85.23 85.68 85.20 85.67 234,459 +0.77(+0.91%)
Aug 10, 2010 84.44 85.32 84.44 84.90 142,550 +0.43(+0.51%)
Aug 09, 2010 84.39 84.55 84.35 84.47 95,323 -0.15(-0.18%)
Aug 06, 2010 84.62 84.66 84.32 84.62 94,873 +0.69(+0.82%)
Aug 05, 2010 83.86 84.05 83.71 83.94 81,425 +0.44(+0.53%)
Aug 04, 2010 83.89 83.94 83.46 83.49 52,269 -0.36(-0.43%)
Aug 03, 2010 83.75 83.95 83.66 83.85 311,109 +0.43(+0.52%)
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.