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

109.72 -0.45 (-0.41%)
Streaming Delayed Price Updated: 12:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 148.33 148.69 147.20 147.82 248,372 -0.98(-0.66%)
Sep 29, 2020 148.84 149.08 148.64 148.80 70,805 +0.11(+0.07%)
Sep 28, 2020 148.83 148.93 148.54 148.69 81,062 -0.20(-0.14%)
Sep 25, 2020 148.85 149.08 148.72 148.90 165,787 +0.10(+0.07%)
Sep 24, 2020 148.64 148.87 148.48 148.80 250,063 +0.41(+0.27%)
Sep 23, 2020 148.28 148.41 147.75 148.39 195,751 +0.18(+0.12%)
Sep 22, 2020 148.21 148.53 147.97 148.21 120,476 +0.00(+0.00%)
Sep 21, 2020 148.56 148.95 148.10 148.21 160,914 +0.51(+0.35%)
Sep 18, 2020 148.10 148.19 147.59 147.70 216,470 -0.41(-0.28%)
Sep 17, 2020 148.69 148.74 147.89 148.11 98,627 +0.20(+0.14%)
Sep 16, 2020 148.59 148.64 147.43 147.90 266,312 -0.22(-0.15%)
Sep 15, 2020 148.05 148.25 147.85 148.12 95,882 -0.12(-0.08%)
Sep 14, 2020 148.52 148.72 148.12 148.25 91,122 -0.07(-0.05%)
Sep 11, 2020 148.14 148.37 148.02 148.32 171,756 +0.39(+0.26%)
Sep 10, 2020 146.92 148.76 146.62 147.93 284,574 +0.43(+0.29%)
Sep 09, 2020 148.10 148.17 147.13 147.50 227,920 -0.31(-0.21%)
Sep 08, 2020 148.15 148.70 147.81 147.81 182,691 +0.60(+0.41%)
Sep 04, 2020 148.18 148.44 147.02 147.21 253,637 -2.05(-1.37%)
Sep 03, 2020 149.15 150.21 149.09 149.26 170,570 +0.30(+0.20%)
Sep 02, 2020 147.73 149.05 147.62 148.96 354,186 +0.99(+0.67%)
Sep 01, 2020 146.64 148.07 146.30 147.97 290,031 +1.26(+0.86%)
Aug 31, 2020 146.39 147.41 146.39 146.71 571,639 +0.47(+0.32%)
Aug 28, 2020 146.58 146.77 145.96 146.24 153,105 -0.06(-0.04%)
Aug 27, 2020 148.43 148.46 146.26 146.30 195,817 -1.71(-1.16%)
Aug 26, 2020 147.93 148.55 147.41 148.01 213,267 -0.42(-0.28%)
Aug 25, 2020 148.17 148.58 147.71 148.43 144,056 -0.78(-0.52%)
Aug 24, 2020 149.67 150.00 149.19 149.21 95,358 -0.33(-0.22%)
Aug 21, 2020 149.44 149.65 148.91 149.53 173,737 +0.47(+0.32%)
Aug 20, 2020 149.21 149.31 148.94 149.06 85,037 +0.97(+0.65%)
Aug 19, 2020 148.98 149.13 147.82 148.10 372,912 -0.60(-0.41%)
Aug 18, 2020 148.43 148.82 148.28 148.70 118,078 +0.59(+0.40%)
Aug 17, 2020 148.16 148.53 147.88 148.11 173,169 +0.50(+0.34%)
Aug 14, 2020 147.95 148.20 147.57 147.60 89,067 -0.25(-0.17%)
Aug 13, 2020 148.77 148.88 147.42 147.85 379,380 -1.06(-0.71%)
Aug 12, 2020 148.88 149.17 148.43 148.91 410,580 -1.08(-0.72%)
Aug 11, 2020 149.84 150.07 149.08 150.00 219,462 -1.20(-0.79%)
Aug 10, 2020 151.85 151.89 151.14 151.19 133,262 -0.37(-0.25%)
Aug 07, 2020 152.51 152.71 151.46 151.56 96,395 -0.75(-0.50%)
Aug 06, 2020 152.66 153.19 152.12 152.32 149,821 +0.49(+0.32%)
Aug 05, 2020 151.89 152.23 151.64 151.83 98,888 -1.02(-0.67%)
Aug 04, 2020 152.38 152.85 152.35 152.85 101,197 +1.05(+0.69%)
Aug 03, 2020 151.43 151.82 151.21 151.81 212,718 -0.47(-0.31%)
Jul 31, 2020 151.78 152.43 151.62 152.27 92,994 +0.03(+0.02%)
Jul 30, 2020 152.25 152.32 152.03 152.25 73,569 +0.70(+0.46%)
Jul 29, 2020 151.50 151.76 150.95 151.54 114,420 -0.02(-0.01%)
Jul 28, 2020 151.17 151.59 151.06 151.56 86,166 +0.87(+0.58%)
Jul 27, 2020 151.54 151.56 150.65 150.69 87,587 -0.55(-0.36%)
Jul 24, 2020 150.86 151.34 150.76 151.24 91,076 -0.02(-0.01%)
Jul 23, 2020 151.01 151.35 150.75 151.26 79,331 +0.95(+0.63%)
Jul 22, 2020 150.75 150.75 150.31 150.31 94,150 +0.15(+0.10%)
Jul 21, 2020 150.14 150.38 149.99 150.16 95,046 +0.23(+0.15%)
Jul 20, 2020 150.20 150.27 149.72 149.93 166,776 +0.28(+0.19%)
Jul 17, 2020 150.02 150.04 149.52 149.65 56,993 -0.25(-0.17%)
Jul 16, 2020 150.11 150.27 149.80 149.90 49,584 +0.45(+0.30%)
Jul 15, 2020 149.13 149.90 149.12 149.44 61,283 -0.41(-0.27%)
Jul 14, 2020 150.42 150.50 149.81 149.85 91,404 +0.07(+0.05%)
Jul 13, 2020 148.95 149.84 148.75 149.78 46,828 +0.32(+0.21%)
Jul 10, 2020 150.50 150.60 149.40 149.46 82,160 -0.58(-0.38%)
Jul 09, 2020 148.67 150.23 148.63 150.04 73,652 +1.52(+1.02%)
Jul 08, 2020 148.45 148.79 148.18 148.52 67,871 -0.41(-0.27%)
Jul 07, 2020 147.92 149.01 147.80 148.93 53,509 +1.35(+0.91%)
Jul 06, 2020 147.26 147.64 146.87 147.58 109,922 -0.42(-0.29%)
Jul 02, 2020 147.40 148.14 147.18 148.01 204,159 +0.11(+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.