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

163.22 USD +0.79 (+0.49%)
Streaming Delayed Price Updated: 9:49 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 162.76 163.22 162.24 162.43 111,700 -0.16(-0.10%)
Nov 24, 2020 163.14 163.20 162.44 162.59 170,044 -1.08(-0.66%)
Nov 23, 2020 163.72 163.87 163.37 163.67 132,385 -0.65(-0.40%)
Nov 20, 2020 163.57 164.36 163.56 164.32 87,900 +1.09(+0.67%)
Nov 19, 2020 163.16 163.69 163.07 163.23 77,381 +0.70(+0.43%)
Nov 18, 2020 162.76 162.81 161.85 162.53 151,663 +0.12(+0.07%)
Nov 17, 2020 162.24 162.60 162.15 162.41 103,588 +0.93(+0.58%)
Nov 16, 2020 161.48 161.87 161.39 161.48 166,351 -0.28(-0.17%)
Nov 13, 2020 161.98 162.09 161.68 161.76 424,100 -0.23(-0.14%)
Nov 12, 2020 160.88 162.03 160.58 161.99 389,965 +1.98(+1.24%)
Nov 11, 2020 158.95 160.19 158.26 160.01 112,468 +0.44(+0.28%)
Nov 10, 2020 159.35 160.03 159.23 159.57 97,005 -0.74(-0.46%)
Nov 09, 2020 160.14 160.32 159.14 160.31 509,948 -2.66(-1.63%)
Nov 06, 2020 163.13 163.50 162.62 162.97 213,200 -1.51(-0.92%)
Nov 05, 2020 164.67 164.73 163.84 164.48 514,819 +0.68(+0.42%)
Nov 04, 2020 164.58 165.01 163.52 163.80 503,818 +2.35(+1.46%)
Nov 03, 2020 161.47 161.77 161.07 161.45 276,581 -0.79(-0.49%)
Nov 02, 2020 162.45 162.85 162.08 162.24 467,432 +0.58(+0.36%)
Oct 30, 2020 162.71 162.94 161.56 161.66 316,700 -1.24(-0.76%)
Oct 29, 2020 164.16 164.29 162.35 162.90 445,413 -1.37(-0.83%)
Oct 28, 2020 164.75 164.79 163.83 164.27 395,958 +0.11(+0.07%)
Oct 27, 2020 163.86 164.26 163.71 164.16 157,848 +0.75(+0.46%)
Oct 26, 2020 163.13 163.73 163.03 163.41 232,534 +1.15(+0.71%)
Oct 23, 2020 161.36 162.44 161.36 162.26 303,900 +0.68(+0.42%)
Oct 22, 2020 162.53 162.72 161.57 161.58 166,991 -1.35(-0.83%)
Oct 21, 2020 162.94 163.47 162.62 162.93 296,407 -0.40(-0.24%)
Oct 20, 2020 163.64 163.92 163.13 163.33 287,285 -1.16(-0.71%)
Oct 19, 2020 164.23 164.58 163.87 164.49 111,675 -0.41(-0.25%)
Oct 16, 2020 165.15 165.64 164.74 164.90 159,400 -0.34(-0.21%)
Oct 15, 2020 166.16 166.28 165.07 165.24 709,393 -0.17(-0.10%)
Oct 14, 2020 165.56 165.80 165.25 165.41 1,751,940 +0.24(+0.15%)
Oct 13, 2020 164.82 165.22 164.63 165.17 505,662 +0.85(+0.52%)
Oct 12, 2020 164.22 164.32 163.68 164.32 79,078 +0.42(+0.26%)
Oct 09, 2020 163.57 164.27 163.09 163.90 106,900 -0.13(-0.08%)
Oct 08, 2020 163.88 164.12 163.69 164.03 164,155 +0.72(+0.44%)
Oct 07, 2020 163.65 164.19 163.05 163.31 268,190 -1.03(-0.63%)
Oct 06, 2020 163.38 164.99 163.05 164.34 292,113 +0.70(+0.43%)
Oct 05, 2020 164.64 164.99 163.63 163.64 244,429 -2.41(-1.45%)
Oct 02, 2020 166.73 166.82 165.69 166.05 139,000 -0.50(-0.30%)
Oct 01, 2020 165.71 166.77 165.48 166.55 171,285 +0.06(+0.04%)
Sep 30, 2020 167.06 167.46 165.79 166.49 220,526 -1.10(-0.66%)
Sep 29, 2020 167.63 167.90 167.41 167.59 62,867 +0.12(+0.07%)
Sep 28, 2020 167.62 167.73 167.30 167.47 71,974 -0.23(-0.14%)
Sep 25, 2020 167.65 167.91 167.50 167.70 147,200 +0.11(+0.07%)
Sep 24, 2020 167.41 167.67 167.23 167.59 222,027 +0.46(+0.28%)
Sep 23, 2020 167.01 167.15 166.41 167.13 173,804 +0.20(+0.12%)
Sep 22, 2020 166.93 167.29 166.65 166.93 106,969 +0.00(+0.00%)
Sep 21, 2020 167.32 167.76 166.80 166.93 142,873 +0.58(+0.35%)
Sep 18, 2020 166.80 166.90 166.23 166.35 192,200 -0.46(-0.28%)
Sep 17, 2020 167.46 167.52 166.56 166.81 87,570 +0.23(+0.14%)
Sep 16, 2020 167.35 167.41 166.05 166.58 236,454 -0.25(-0.15%)
Sep 15, 2020 166.75 166.97 166.52 166.83 85,132 -0.14(-0.08%)
Sep 14, 2020 167.27 167.50 166.82 166.97 80,906 -0.08(-0.05%)
Sep 11, 2020 166.85 167.11 166.71 167.05 152,500 +0.44(+0.26%)
Sep 10, 2020 165.47 167.54 165.13 166.61 252,669 +0.48(+0.29%)
Sep 09, 2020 166.80 166.88 165.71 166.13 202,367 -0.35(-0.21%)
Sep 08, 2020 166.86 167.48 166.47 166.48 162,209 +0.68(+0.41%)
Sep 04, 2020 166.89 167.19 165.58 165.80 225,200 -2.31(-1.37%)
Sep 03, 2020 167.98 169.18 167.92 168.11 151,447 +0.34(+0.20%)
Sep 02, 2020 166.38 167.87 166.26 167.77 314,476 +1.12(+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.