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 (%)
Sep 30, 2020 148.33 148.69 147.21 147.83 248,366 -0.98(-0.66%)
Sep 29, 2020 148.84 149.08 148.65 148.80 70,803 +0.11(+0.07%)
Sep 28, 2020 148.83 148.93 148.55 148.70 81,060 -0.20(-0.14%)
Sep 25, 2020 148.86 149.09 148.72 148.90 165,783 +0.10(+0.07%)
Sep 24, 2020 148.65 148.88 148.49 148.80 250,056 +0.41(+0.27%)
Sep 23, 2020 148.29 148.41 147.76 148.40 195,745 +0.18(+0.12%)
Sep 22, 2020 148.22 148.54 147.97 148.22 120,473 +0.00(+0.00%)
Sep 21, 2020 148.56 148.96 148.10 148.22 160,909 +0.51(+0.35%)
Sep 18, 2020 148.10 148.19 147.60 147.70 216,464 -0.41(-0.28%)
Sep 17, 2020 148.69 148.74 147.89 148.11 98,625 +0.20(+0.14%)
Sep 16, 2020 148.59 148.65 147.44 147.91 266,304 -0.22(-0.15%)
Sep 15, 2020 148.06 148.25 147.85 148.13 95,879 -0.12(-0.08%)
Sep 14, 2020 148.52 148.72 148.12 148.25 91,119 -0.07(-0.05%)
Sep 11, 2020 148.15 148.38 148.02 148.32 171,752 +0.39(+0.26%)
Sep 10, 2020 146.92 148.76 146.62 147.93 284,566 +0.43(+0.29%)
Sep 09, 2020 148.10 148.17 147.13 147.51 227,914 -0.31(-0.21%)
Sep 08, 2020 148.16 148.70 147.81 147.82 182,686 +0.60(+0.41%)
Sep 04, 2020 148.18 148.45 147.02 147.22 253,630 -2.05(-1.37%)
Sep 03, 2020 149.15 150.21 149.10 149.27 170,566 +0.30(+0.20%)
Sep 02, 2020 147.73 149.05 147.62 148.96 354,176 +0.99(+0.67%)
Sep 01, 2020 146.65 148.08 146.30 147.97 290,023 +1.26(+0.86%)
Aug 31, 2020 146.40 147.42 146.40 146.71 571,623 +0.47(+0.32%)
Aug 28, 2020 146.59 146.77 145.97 146.24 153,101 -0.06(-0.04%)
Aug 27, 2020 148.44 148.47 146.26 146.30 195,811 -1.71(-1.16%)
Aug 26, 2020 147.93 148.55 147.41 148.01 213,261 -0.42(-0.28%)
Aug 25, 2020 148.17 148.58 147.71 148.43 144,052 -0.78(-0.52%)
Aug 24, 2020 149.67 150.00 149.19 149.21 95,355 -0.33(-0.22%)
Aug 21, 2020 149.44 149.65 148.91 149.54 173,732 +0.47(+0.32%)
Aug 20, 2020 149.21 149.32 148.94 149.07 85,035 +0.97(+0.65%)
Aug 19, 2020 148.98 149.13 147.83 148.10 372,902 -0.60(-0.41%)
Aug 18, 2020 148.44 148.83 148.28 148.71 118,075 +0.59(+0.40%)
Aug 17, 2020 148.16 148.54 147.88 148.11 173,164 +0.51(+0.34%)
Aug 14, 2020 147.95 148.21 147.58 147.60 89,064 -0.25(-0.17%)
Aug 13, 2020 148.78 148.88 147.43 147.85 379,369 -1.06(-0.71%)
Aug 12, 2020 148.88 149.18 148.43 148.92 410,569 -1.08(-0.72%)
Aug 11, 2020 149.84 150.07 149.09 150.00 219,456 -1.20(-0.79%)
Aug 10, 2020 151.85 151.90 151.14 151.20 133,259 -0.37(-0.25%)
Aug 07, 2020 152.52 152.71 151.46 151.57 96,392 -0.75(-0.49%)
Aug 06, 2020 152.66 153.19 152.13 152.32 149,817 +0.49(+0.32%)
Aug 05, 2020 151.90 152.24 151.65 151.84 98,885 -1.02(-0.67%)
Aug 04, 2020 152.39 152.86 152.35 152.86 101,194 +1.05(+0.69%)
Aug 03, 2020 151.44 151.83 151.22 151.81 212,712 -0.47(-0.31%)
Jul 31, 2020 151.78 152.44 151.62 152.28 92,992 +0.03(+0.02%)
Jul 30, 2020 152.25 152.32 152.04 152.25 73,567 +0.70(+0.46%)
Jul 29, 2020 151.50 151.76 150.96 151.55 114,417 -0.02(-0.01%)
Jul 28, 2020 151.18 151.59 151.06 151.57 86,164 +0.87(+0.58%)
Jul 27, 2020 151.54 151.57 150.65 150.70 87,585 -0.55(-0.36%)
Jul 24, 2020 150.87 151.34 150.77 151.25 91,073 -0.02(-0.01%)
Jul 23, 2020 151.02 151.35 150.75 151.26 79,328 +0.95(+0.63%)
Jul 22, 2020 150.75 150.76 150.32 150.32 94,147 +0.15(+0.10%)
Jul 21, 2020 150.14 150.39 150.00 150.17 95,043 +0.23(+0.15%)
Jul 20, 2020 150.20 150.27 149.72 149.94 166,771 +0.28(+0.19%)
Jul 17, 2020 150.03 150.04 149.52 149.65 56,991 -0.25(-0.17%)
Jul 16, 2020 150.11 150.28 149.80 149.90 49,582 +0.45(+0.30%)
Jul 15, 2020 149.14 149.90 149.12 149.45 61,282 -0.41(-0.27%)
Jul 14, 2020 150.42 150.50 149.81 149.86 91,402 +0.07(+0.05%)
Jul 13, 2020 148.95 149.84 148.75 149.79 46,826 +0.32(+0.21%)
Jul 10, 2020 150.50 150.60 149.41 149.47 82,158 -0.57(-0.38%)
Jul 09, 2020 148.68 150.24 148.63 150.04 73,650 +1.52(+1.02%)
Jul 08, 2020 148.46 148.80 148.18 148.53 67,869 -0.41(-0.27%)
Jul 07, 2020 147.93 149.01 147.80 148.94 53,507 +1.35(+0.91%)
Jul 06, 2020 147.27 147.64 146.87 147.59 109,919 -0.43(-0.29%)
Jul 02, 2020 147.40 148.15 147.18 148.01 204,153 +0.12(+0.08%)
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.