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

110.17 -1.01 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 78.06 78.33 78.00 78.28 17,991 +0.09(+0.11%)
Nov 27, 2009 78.05 78.19 77.80 78.19 16,545 +0.46(+0.60%)
Nov 25, 2009 77.27 77.73 77.05 77.73 16,020 +0.51(+0.66%)
Nov 24, 2009 76.96 77.29 76.92 77.22 82,392 +0.44(+0.57%)
Nov 23, 2009 76.64 76.87 76.40 76.78 13,469 -0.08(-0.10%)
Nov 20, 2009 76.86 77.03 76.69 76.86 13,716 -0.02(-0.03%)
Nov 19, 2009 76.97 77.18 76.81 76.88 37,334 +0.20(+0.26%)
Nov 18, 2009 76.84 77.00 76.57 76.68 54,525 -0.33(-0.43%)
Nov 17, 2009 76.58 77.09 76.49 77.01 15,804 +0.22(+0.29%)
Nov 16, 2009 76.31 76.91 76.29 76.79 117,625 +0.70(+0.92%)
Nov 13, 2009 75.72 76.09 75.75 76.09 13,081 +0.37(+0.49%)
Nov 12, 2009 75.62 75.84 74.89 75.72 26,220 -0.17(-0.22%)
Nov 11, 2009 76.02 76.18 75.74 75.89 11,256 +0.29(+0.39%)
Nov 10, 2009 75.95 76.00 75.44 75.59 12,874 -0.04(-0.05%)
Nov 09, 2009 75.57 75.66 75.40 75.64 31,566 +0.12(+0.16%)
Nov 06, 2009 75.45 75.54 75.05 75.51 34,850 +0.24(+0.32%)
Nov 05, 2009 75.15 75.39 75.15 75.27 7,557 -0.05(-0.06%)
Nov 04, 2009 75.59 75.74 75.14 75.32 27,100 -0.48(-0.64%)
Nov 03, 2009 76.33 76.47 75.64 75.80 300,746 -0.50(-0.65%)
Nov 02, 2009 76.48 76.48 76.14 76.30 175,872 -0.16(-0.20%)
Oct 30, 2009 76.02 76.47 75.92 76.46 59,404 +0.85(+1.12%)
Oct 29, 2009 75.83 76.02 75.44 75.61 28,687 -0.66(-0.87%)
Oct 28, 2009 75.97 76.36 75.86 76.27 41,278 +0.36(+0.47%)
Oct 27, 2009 75.24 75.93 75.24 75.91 12,333 +0.92(+1.23%)
Oct 26, 2009 75.50 75.51 74.97 74.99 17,686 -0.73(-0.96%)
Oct 23, 2009 75.71 75.85 75.57 75.72 14,358 -0.50(-0.66%)
Oct 22, 2009 76.04 76.55 75.90 76.22 16,285 -0.23(-0.30%)
Oct 21, 2009 76.41 76.45 76.05 76.45 21,182 -0.30(-0.39%)
Oct 20, 2009 76.72 76.81 76.63 76.75 10,360 +0.28(+0.36%)
Oct 19, 2009 76.07 76.47 75.98 76.47 20,544 +0.36(+0.47%)
Oct 16, 2009 75.93 76.11 75.70 76.11 13,724 +0.49(+0.65%)
Oct 15, 2009 75.56 76.02 75.46 75.62 77,585 -0.32(-0.42%)
Oct 14, 2009 76.06 76.32 75.73 75.94 11,945 -0.66(-0.86%)
Oct 13, 2009 76.71 76.77 76.53 76.60 17,671 +0.09(+0.12%)
Oct 12, 2009 76.40 76.52 76.28 76.51 38,910 +0.37(+0.48%)
Oct 09, 2009 77.00 77.00 76.03 76.15 109,308 -1.27(-1.64%)
Oct 08, 2009 78.12 78.14 77.18 77.41 201,400 -0.59(-0.76%)
Oct 07, 2009 77.64 78.03 77.62 78.01 33,863 +0.81(+1.04%)
Oct 06, 2009 77.62 77.65 77.20 77.20 17,863 -0.38(-0.49%)
Oct 05, 2009 77.92 78.03 77.55 77.58 38,301 -0.11(-0.14%)
Oct 02, 2009 78.31 78.31 77.50 77.69 40,084 -0.21(-0.27%)
Oct 01, 2009 77.50 78.04 77.42 77.90 34,268 +0.79(+1.02%)
Sep 30, 2009 77.02 77.31 76.91 77.11 11,650 -0.07(-0.09%)
Sep 29, 2009 76.87 77.36 76.75 77.18 21,691 -0.07(-0.09%)
Sep 28, 2009 77.00 77.25 76.74 77.25 29,748 +0.40(+0.52%)
Sep 25, 2009 76.44 76.85 76.31 76.85 12,148 +0.65(+0.86%)
Sep 24, 2009 76.19 76.43 75.93 76.19 51,945 +0.23(+0.30%)
Sep 23, 2009 75.67 76.11 75.45 75.97 18,643 +0.05(+0.06%)
Sep 22, 2009 75.72 75.93 75.54 75.92 21,986 +0.10(+0.13%)
Sep 21, 2009 76.00 76.16 75.56 75.82 18,014 -0.01(-0.01%)
Sep 18, 2009 76.03 76.22 75.72 75.83 244,311 -0.52(-0.67%)
Sep 17, 2009 75.80 76.35 75.65 76.35 18,956 +1.05(+1.40%)
Sep 16, 2009 75.85 75.89 75.25 75.30 18,353 -0.41(-0.54%)
Sep 15, 2009 75.56 75.93 75.55 75.70 26,929 -0.32(-0.42%)
Sep 14, 2009 76.23 76.46 76.01 76.02 10,651 -0.33(-0.43%)
Sep 11, 2009 76.48 77.06 76.35 76.35 29,993 +0.24(+0.32%)
Sep 10, 2009 75.60 76.43 75.60 76.11 28,089 +0.84(+1.11%)
Sep 09, 2009 74.90 75.28 74.79 75.27 30,227 -0.02(-0.03%)
Sep 08, 2009 75.36 75.77 75.22 75.30 63,391 -0.15(-0.20%)
Sep 04, 2009 76.26 76.27 75.45 75.45 10,824 -0.90(-1.18%)
Sep 03, 2009 76.37 76.61 76.27 76.34 12,694 -0.39(-0.51%)
Sep 02, 2009 76.17 76.80 76.02 76.74 28,487 +0.71(+0.94%)
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.