Skip to main content

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

104.97 +0.82 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 81.26 81.38 80.80 80.96 21,869 -0.38(-0.46%)
Jan 28, 2011 80.54 81.46 80.54 81.33 52,372 +0.47(+0.58%)
Jan 27, 2011 80.63 80.96 80.38 80.86 11,835 +0.22(+0.28%)
Jan 26, 2011 81.22 81.22 80.57 80.64 19,428 -0.78(-0.96%)
Jan 25, 2011 80.93 81.50 80.65 81.42 18,673 +0.67(+0.83%)
Jan 24, 2011 80.89 80.95 80.67 80.75 6,835 +0.04(+0.04%)
Jan 21, 2011 80.22 80.71 80.19 80.71 12,048 +0.29(+0.36%)
Jan 20, 2011 80.80 80.81 80.18 80.42 23,303 -0.74(-0.91%)
Jan 19, 2011 80.76 81.16 80.76 81.16 401,902 +0.30(+0.37%)
Jan 18, 2011 80.76 80.92 80.48 80.86 27,344 -0.32(-0.39%)
Jan 14, 2011 81.60 81.73 81.18 81.18 15,134 -0.20(-0.24%)
Jan 13, 2011 80.80 81.50 80.75 81.38 19,851 +0.59(+0.73%)
Jan 12, 2011 80.64 81.03 80.55 80.79 98,756 -0.35(-0.44%)
Jan 11, 2011 81.34 81.34 80.78 81.14 10,476 -0.34(-0.42%)
Jan 10, 2011 81.29 81.56 81.10 81.48 85,475 +0.36(+0.45%)
Jan 07, 2011 80.55 81.29 80.43 81.12 46,950 +0.48(+0.60%)
Jan 06, 2011 80.38 80.71 80.23 80.64 14,174 +0.41(+0.51%)
Jan 05, 2011 80.69 80.81 80.03 80.23 72,807 -1.14(-1.40%)
Jan 04, 2011 81.31 81.66 81.19 81.37 34,415 +0.07(+0.09%)
Jan 03, 2011 80.88 81.53 80.77 81.30 26,602 -0.30(-0.37%)
Dec 31, 2010 81.14 81.69 81.14 81.60 7,208 +0.52(+0.65%)
Dec 30, 2010 80.83 81.17 80.67 81.07 13,301 -0.11(-0.13%)
Dec 29, 2010 80.16 81.23 80.06 81.18 9,291 +1.08(+1.35%)
Dec 28, 2010 81.06 81.06 80.02 80.10 39,379 -1.11(-1.37%)
Dec 27, 2010 80.71 81.21 80.51 81.21 17,278 +0.56(+0.70%)
Dec 23, 2010 80.88 80.92 80.57 80.65 52,925 -0.30(-0.37%)
Dec 22, 2010 81.32 81.32 80.81 80.95 28,860 -0.26(-0.32%)
Dec 21, 2010 81.11 81.21 80.73 81.21 210,368 +0.12(+0.15%)
Dec 20, 2010 81.40 81.65 80.83 81.09 136,116 +0.01(+0.01%)
Dec 17, 2010 80.44 81.20 80.44 81.08 210,928 +0.83(+1.03%)
Dec 16, 2010 79.80 80.25 79.47 80.25 37,854 +0.45(+0.57%)
Dec 15, 2010 80.30 80.44 79.51 79.79 62,455 -0.34(-0.42%)
Dec 14, 2010 80.73 80.73 79.90 80.13 73,808 -1.19(-1.46%)
Dec 13, 2010 80.86 81.56 80.68 81.32 31,158 +0.33(+0.41%)
Dec 10, 2010 81.32 81.42 80.99 80.99 30,372 -0.63(-0.77%)
Dec 09, 2010 81.63 81.83 81.20 81.62 114,011 +0.13(+0.16%)
Dec 08, 2010 81.69 81.71 80.81 81.49 87,880 -0.74(-0.90%)
Dec 07, 2010 82.90 82.90 81.87 82.23 1,203,582 -1.54(-1.84%)
Dec 06, 2010 83.43 83.78 83.37 83.78 32,836 +0.71(+0.85%)
Dec 03, 2010 83.74 83.74 82.97 83.07 53,982 -0.13(-0.16%)
Dec 02, 2010 83.45 83.68 83.20 83.20 37,738 -0.24(-0.29%)
Dec 01, 2010 83.84 83.97 83.41 83.44 68,026 -1.42(-1.67%)
Nov 30, 2010 85.29 85.30 84.80 84.86 20,536 +0.30(+0.35%)
Nov 29, 2010 84.66 84.68 84.36 84.56 26,701 +0.34(+0.41%)
Nov 26, 2010 84.07 84.26 83.99 84.22 5,887 +0.49(+0.59%)
Nov 24, 2010 84.32 83.73 83.73 83.73 8,932 -1.14(-1.34%)
Nov 23, 2010 85.01 85.09 84.75 84.86 27,389 +0.30(+0.35%)
Nov 22, 2010 84.54 84.64 84.26 84.57 39,689 +0.47(+0.56%)
Nov 19, 2010 83.81 84.10 83.81 84.10 10,200 +0.38(+0.45%)
Nov 18, 2010 83.70 83.73 83.27 83.72 9,225 -0.15(-0.18%)
Nov 17, 2010 84.20 84.42 83.88 83.88 10,906 -0.45(-0.53%)
Nov 16, 2010 83.67 84.32 83.20 84.32 49,499 +1.12(+1.35%)
Nov 15, 2010 84.01 84.24 83.20 83.20 41,964 -1.30(-1.54%)
Nov 12, 2010 84.98 85.09 84.49 84.50 32,572 -0.70(-0.82%)
Nov 11, 2010 85.37 85.37 85.09 85.20 42,645 -0.11(-0.13%)
Nov 10, 2010 85.06 85.32 84.37 85.31 41,615 +0.23(+0.27%)
Nov 09, 2010 86.20 86.20 85.06 85.08 23,752 -1.07(-1.24%)
Nov 08, 2010 86.26 86.47 86.00 86.14 18,586 +0.03(+0.03%)
Nov 05, 2010 86.29 86.47 86.05 86.12 84,727 -0.63(-0.73%)
Nov 04, 2010 86.50 86.91 86.50 86.75 51,877 +0.76(+0.89%)
Nov 03, 2010 86.95 87.15 85.62 85.98 40,217 -0.47(-0.55%)
Nov 02, 2010 86.32 86.53 86.32 86.46 10,907 +0.56(+0.65%)
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.