Skip to main content

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

104.97 +0.82 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 103.02 103.49 103.02 103.36 162,200 +0.57(+0.55%)
Oct 26, 2012 102.34 102.79 102.79 102.79 23,038 +0.84(+0.83%)
Oct 25, 2012 101.73 102.17 101.63 101.94 25,052 -0.38(-0.37%)
Oct 24, 2012 102.36 102.52 102.27 102.33 33,824 -0.35(-0.34%)
Oct 23, 2012 102.52 102.71 102.48 102.67 25,595 +0.29(+0.28%)
Oct 19, 2012 101.82 102.49 101.82 102.39 193,756 +0.65(+0.64%)
Oct 18, 2012 102.13 102.24 101.62 101.73 500,763 -0.27(-0.26%)
Oct 17, 2012 102.37 102.39 101.94 102.00 44,752 -0.84(-0.81%)
Oct 16, 2012 103.21 103.21 102.83 102.83 24,427 -0.70(-0.68%)
Oct 15, 2012 103.63 103.75 103.43 103.53 22,106 -0.10(-0.10%)
Oct 12, 2012 103.65 103.97 103.56 103.63 18,804 +0.11(+0.11%)
Oct 11, 2012 102.80 103.52 102.77 103.52 62,294 +0.28(+0.27%)
Oct 10, 2012 102.60 103.26 102.48 103.24 22,044 +0.43(+0.41%)
Oct 09, 2012 102.67 102.97 102.61 102.81 29,969 -0.15(-0.15%)
Oct 08, 2012 102.96 103.02 102.78 102.96 15,634 +0.43(+0.42%)
Oct 05, 2012 102.69 102.76 102.42 102.53 54,026 -0.75(-0.72%)
Oct 04, 2012 103.56 103.70 103.19 103.28 48,911 -0.61(-0.59%)
Oct 03, 2012 103.69 103.89 103.59 103.89 19,273 +0.03(+0.03%)
Oct 02, 2012 103.65 103.94 103.60 103.86 69,979 -0.02(-0.02%)
Oct 01, 2012 103.69 103.94 103.52 103.88 102,948 +0.19(+0.18%)
Sep 28, 2012 103.88 104.04 103.50 103.69 70,931 +0.07(+0.07%)
Sep 27, 2012 103.72 103.83 103.50 103.62 27,120 -0.33(-0.31%)
Sep 26, 2012 103.62 103.95 103.59 103.95 18,440 +0.76(+0.73%)
Sep 25, 2012 102.76 103.19 102.46 103.19 18,837 +0.60(+0.58%)
Sep 24, 2012 102.48 102.72 102.48 102.59 29,247 +0.35(+0.34%)
Sep 21, 2012 101.83 102.25 101.78 102.24 22,750 +0.22(+0.22%)
Sep 20, 2012 102.48 102.48 101.84 102.02 29,742 +0.11(+0.11%)
Sep 19, 2012 102.03 102.09 101.80 101.91 23,599 +0.30(+0.30%)
Sep 18, 2012 101.80 101.81 101.54 101.61 52,835 +0.35(+0.34%)
Sep 17, 2012 100.96 101.37 100.96 101.26 158,549 +0.42(+0.41%)
Sep 14, 2012 101.50 101.52 100.67 100.84 150,410 -1.50(-1.47%)
Sep 13, 2012 102.69 102.86 101.60 102.34 109,911 -0.06(-0.06%)
Sep 12, 2012 102.47 102.57 102.23 102.40 52,339 -0.67(-0.65%)
Sep 11, 2012 103.28 103.34 103.00 103.07 255,087 -0.35(-0.34%)
Sep 10, 2012 103.28 103.44 103.09 103.42 40,476 +0.10(+0.10%)
Sep 07, 2012 104.31 104.31 103.32 103.32 58,054 -0.13(-0.12%)
Sep 06, 2012 103.78 103.78 103.35 103.45 67,426 -0.88(-0.84%)
Sep 05, 2012 104.47 104.63 104.28 104.33 43,457 -0.30(-0.28%)
Sep 04, 2012 104.55 104.82 104.42 104.62 513,564 -0.12(-0.11%)
Aug 31, 2012 103.94 104.80 103.94 104.74 140,855 +0.73(+0.71%)
Aug 30, 2012 104.12 104.20 103.98 104.01 23,796 +0.39(+0.37%)
Aug 29, 2012 103.77 103.77 103.46 103.62 31,543 -0.07(-0.07%)
Aug 27, 2012 103.55 103.77 103.55 103.69 25,507 +0.35(+0.34%)
Aug 24, 2012 103.64 103.67 103.33 103.34 14,118 -0.02(-0.02%)
Aug 23, 2012 103.30 103.49 103.27 103.36 47,429 +0.30(+0.29%)
Aug 22, 2012 102.58 103.08 102.49 103.06 60,621 +1.05(+1.03%)
Aug 21, 2012 101.65 102.07 101.31 102.01 75,291 +0.12(+0.12%)
Aug 20, 2012 101.76 102.02 101.70 101.89 14,719 +0.09(+0.09%)
Aug 17, 2012 101.74 102.01 101.72 101.80 19,482 +0.23(+0.22%)
Aug 16, 2012 102.07 102.14 101.37 101.57 81,650 -0.38(-0.37%)
Aug 15, 2012 102.45 102.49 101.88 101.95 27,324 -0.83(-0.80%)
Aug 14, 2012 102.86 102.99 102.71 102.77 65,271 -0.79(-0.77%)
Aug 13, 2012 103.79 103.94 103.56 103.57 82,122 -0.04(-0.04%)
Aug 10, 2012 103.85 103.85 103.55 103.61 20,443 +0.37(+0.36%)
Aug 09, 2012 103.03 103.34 102.83 103.24 62,125 -0.08(-0.08%)
Aug 08, 2012 103.70 103.81 103.25 103.32 159,454 -0.27(-0.26%)
Aug 07, 2012 103.60 103.69 103.34 103.58 83,421 -0.75(-0.72%)
Aug 06, 2012 104.40 104.61 104.27 104.33 62,136 +0.08(+0.07%)
Aug 03, 2012 104.54 104.61 103.98 104.26 194,006 -0.95(-0.90%)
Aug 02, 2012 105.26 105.65 105.05 105.20 225,684 +0.36(+0.34%)
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.