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

109.97 -0.20 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 128.92 128.95 128.49 128.82 22,494 -0.19(-0.15%)
Nov 27, 2019 129.03 129.21 128.98 129.01 121,034 -0.38(-0.30%)
Nov 26, 2019 129.37 129.53 129.33 129.40 74,594 +0.39(+0.31%)
Nov 25, 2019 128.97 129.13 128.92 129.00 27,724 +0.21(+0.16%)
Nov 22, 2019 128.91 128.99 128.68 128.79 50,583 +0.04(+0.03%)
Nov 21, 2019 128.66 128.91 128.42 128.75 100,062 -0.47(-0.37%)
Nov 20, 2019 128.85 129.28 128.78 129.22 85,205 +0.85(+0.66%)
Nov 19, 2019 127.97 128.49 127.97 128.37 75,648 +0.55(+0.43%)
Nov 18, 2019 127.87 128.07 127.80 127.82 26,376 +0.32(+0.25%)
Nov 15, 2019 127.32 127.70 127.32 127.50 22,265 -0.14(-0.11%)
Nov 14, 2019 127.60 127.96 127.56 127.64 53,497 +0.88(+0.69%)
Nov 13, 2019 126.97 127.00 126.61 126.76 119,305 +0.47(+0.37%)
Nov 12, 2019 126.08 126.36 125.77 126.29 1,424,886 +0.29(+0.23%)
Nov 11, 2019 126.25 126.25 125.81 126.00 43,305 +0.19(+0.15%)
Nov 08, 2019 125.93 126.46 125.80 125.81 109,615 -0.38(-0.30%)
Nov 07, 2019 126.81 126.81 125.50 126.18 236,198 -1.66(-1.30%)
Nov 06, 2019 127.72 128.06 127.38 127.85 108,261 +0.57(+0.45%)
Nov 05, 2019 127.37 127.48 126.57 127.28 81,693 -1.04(-0.81%)
Nov 04, 2019 128.43 128.54 128.20 128.32 184,054 -1.15(-0.89%)
Nov 01, 2019 129.59 130.04 129.03 129.47 424,875 -0.35(-0.27%)
Oct 31, 2019 129.26 130.04 129.22 129.82 169,454 +1.22(+0.95%)
Oct 30, 2019 127.74 128.59 127.72 128.59 415,663 +1.15(+0.91%)
Oct 29, 2019 127.60 127.60 127.36 127.44 210,356 +0.11(+0.09%)
Oct 28, 2019 127.45 127.48 127.15 127.33 106,667 -0.82(-0.64%)
Oct 25, 2019 128.78 128.78 127.96 128.15 62,338 -0.38(-0.30%)
Oct 24, 2019 128.81 129.12 128.52 128.53 129,984 -0.17(-0.13%)
Oct 23, 2019 128.98 129.15 128.66 128.70 88,370 +0.10(+0.08%)
Oct 22, 2019 128.63 128.69 128.13 128.59 121,352 +0.52(+0.40%)
Oct 21, 2019 128.18 128.44 128.01 128.08 123,766 -0.73(-0.57%)
Oct 18, 2019 128.91 129.15 128.78 128.81 110,608 +0.09(+0.07%)
Oct 17, 2019 128.66 129.22 128.56 128.73 113,567 -0.16(-0.12%)
Oct 16, 2019 128.62 128.96 128.52 128.88 117,898 +0.30(+0.23%)
Oct 15, 2019 129.33 129.44 128.52 128.59 263,869 -1.06(-0.82%)
Oct 14, 2019 129.75 129.97 129.50 129.64 225,489 +0.53(+0.41%)
Oct 11, 2019 129.58 129.83 128.77 129.11 353,557 -1.28(-0.98%)
Oct 10, 2019 131.09 131.09 130.21 130.39 198,583 -1.37(-1.04%)
Oct 09, 2019 132.06 132.06 131.42 131.76 388,092 -0.60(-0.45%)
Oct 08, 2019 132.72 132.78 131.87 132.35 1,026,977 +0.32(+0.24%)
Oct 07, 2019 132.16 132.41 132.01 132.04 114,793 -0.61(-0.46%)
Oct 04, 2019 132.32 132.76 132.20 132.65 278,865 +0.50(+0.38%)
Oct 03, 2019 131.48 132.75 131.48 132.14 245,258 +0.96(+0.73%)
Oct 02, 2019 130.95 131.53 130.88 131.18 191,891 +0.33(+0.25%)
Oct 01, 2019 129.52 131.26 129.43 130.85 332,043 +0.39(+0.30%)
Sep 30, 2019 129.85 130.50 129.84 130.46 88,277 +0.16(+0.12%)
Sep 27, 2019 130.09 130.45 130.01 130.30 85,936 +0.25(+0.19%)
Sep 26, 2019 130.12 130.47 129.99 130.06 109,044 +0.52(+0.40%)
Sep 25, 2019 130.77 130.91 129.43 129.53 190,601 -1.42(-1.09%)
Sep 24, 2019 130.12 131.11 130.09 130.95 114,119 +1.22(+0.94%)
Sep 23, 2019 129.96 130.53 129.67 129.73 113,652 +0.04(+0.03%)
Sep 20, 2019 129.00 129.71 128.87 129.69 72,186 +1.09(+0.85%)
Sep 19, 2019 129.01 129.07 128.56 128.60 234,988 +0.20(+0.16%)
Sep 18, 2019 128.62 129.17 128.26 128.40 221,580 +0.31(+0.25%)
Sep 17, 2019 127.67 128.32 127.48 128.08 109,416 +0.54(+0.42%)
Sep 16, 2019 127.26 127.75 126.98 127.54 79,440 +1.00(+0.79%)
Sep 13, 2019 127.53 127.78 126.54 126.54 194,216 -1.94(-1.51%)
Sep 12, 2019 129.57 129.70 128.18 128.48 210,833 -0.48(-0.37%)
Sep 11, 2019 128.89 129.32 128.89 128.96 76,681 -0.15(-0.11%)
Sep 10, 2019 130.38 130.56 129.10 129.10 324,366 -1.57(-1.20%)
Sep 09, 2019 130.98 131.04 130.66 130.68 49,223 -1.48(-1.12%)
Sep 06, 2019 131.83 132.33 131.78 132.16 220,112 +0.53(+0.40%)
Sep 05, 2019 132.11 132.16 131.04 131.63 102,227 -1.68(-1.26%)
Sep 04, 2019 132.68 133.42 132.65 133.30 323,828 +0.29(+0.22%)
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.