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 (%)
Jun 28, 2019 124.90 125.17 124.80 125.02 61,472 -0.06(-0.05%)
Jun 27, 2019 124.76 125.22 124.67 125.08 47,100 +0.52(+0.42%)
Jun 26, 2019 125.03 125.03 124.50 124.56 35,398 -0.72(-0.57%)
Jun 25, 2019 125.16 125.38 125.10 125.28 66,832 +0.40(+0.32%)
Jun 24, 2019 124.68 124.95 124.61 124.88 47,189 +0.56(+0.45%)
Jun 21, 2019 124.79 124.81 124.24 124.32 50,025 -0.77(-0.61%)
Jun 20, 2019 125.07 125.36 124.96 125.08 265,668 +0.32(+0.26%)
Jun 19, 2019 124.15 124.88 124.02 124.76 94,716 +0.26(+0.21%)
Jun 18, 2019 124.88 124.88 124.33 124.50 99,283 +0.38(+0.31%)
Jun 17, 2019 124.05 124.25 123.86 124.12 71,991 +0.07(+0.06%)
Jun 14, 2019 123.75 124.18 123.75 124.05 67,768 +0.18(+0.14%)
Jun 13, 2019 123.64 123.96 123.64 123.87 63,448 +0.38(+0.30%)
Jun 12, 2019 123.24 123.50 123.24 123.50 62,683 +0.18(+0.15%)
Jun 11, 2019 123.19 123.39 123.13 123.31 221,386 +0.10(+0.08%)
Jun 10, 2019 123.49 123.49 123.17 123.22 744,620 -0.90(-0.73%)
Jun 07, 2019 124.26 124.33 123.96 124.12 159,691 +0.80(+0.65%)
Jun 06, 2019 123.56 123.90 123.17 123.32 93,472 +0.09(+0.07%)
Jun 05, 2019 123.44 123.62 123.15 123.22 142,880 -0.22(-0.18%)
Jun 04, 2019 123.62 123.84 123.14 123.45 349,736 -0.78(-0.63%)
Jun 03, 2019 123.84 124.39 123.60 124.23 1,092,198 +0.68(+0.55%)
May 31, 2019 123.02 123.62 122.96 123.55 184,905 +1.03(+0.84%)
May 30, 2019 121.93 122.55 121.71 122.52 40,853 +0.71(+0.58%)
May 29, 2019 122.19 122.43 121.80 121.82 58,054 +0.16(+0.13%)
May 28, 2019 121.34 121.73 121.24 121.66 27,465 +0.69(+0.57%)
May 24, 2019 120.88 120.97 120.73 120.97 37,279 +0.06(+0.05%)
May 23, 2019 120.33 121.17 120.33 120.91 34,356 +0.99(+0.83%)
May 22, 2019 119.60 119.97 119.60 119.92 53,572 +0.51(+0.42%)
May 21, 2019 119.48 119.54 119.26 119.41 116,518 -0.17(-0.15%)
May 20, 2019 119.86 119.98 119.52 119.58 28,115 -0.26(-0.22%)
May 17, 2019 120.03 120.03 119.64 119.85 40,032 +0.14(+0.12%)
May 16, 2019 119.67 119.74 119.55 119.71 255,926 -0.28(-0.23%)
May 15, 2019 120.10 120.10 119.74 119.98 83,821 +0.51(+0.43%)
May 14, 2019 119.50 119.57 119.34 119.47 28,835 -0.22(-0.18%)
May 13, 2019 119.46 119.78 119.39 119.69 44,776 +0.80(+0.67%)
May 10, 2019 119.09 119.38 118.83 118.89 60,220 -0.18(-0.15%)
May 09, 2019 119.11 119.31 118.73 119.07 65,745 +0.43(+0.36%)
May 08, 2019 119.11 119.14 118.56 118.64 95,484 -0.30(-0.25%)
May 07, 2019 118.72 119.10 118.66 118.94 212,604 +0.57(+0.48%)
May 06, 2019 118.52 118.56 118.30 118.37 37,396 +0.34(+0.29%)
May 03, 2019 118.01 118.22 117.89 118.03 38,196 +0.25(+0.21%)
May 02, 2019 118.08 118.15 117.64 117.78 146,343 -0.50(-0.42%)
May 01, 2019 118.22 118.75 118.08 118.28 118,176 +0.19(+0.16%)
Apr 30, 2019 117.61 118.16 117.61 118.08 413,624 +0.37(+0.32%)
Apr 29, 2019 117.78 117.85 117.58 117.71 77,410 -0.41(-0.35%)
Apr 26, 2019 118.22 118.24 118.03 118.12 47,011 +0.35(+0.30%)
Apr 25, 2019 117.91 117.95 117.66 117.77 33,926 -0.14(-0.12%)
Apr 24, 2019 117.70 117.94 117.69 117.91 36,479 +0.68(+0.58%)
Apr 23, 2019 117.26 117.32 117.18 117.23 27,410 +0.17(+0.15%)
Apr 22, 2019 117.20 117.22 117.00 117.06 163,394 -0.34(-0.29%)
Apr 18, 2019 117.43 117.57 117.35 117.40 84,942 +0.40(+0.34%)
Apr 17, 2019 116.99 117.22 116.99 117.00 67,527 -0.09(-0.07%)
Apr 16, 2019 117.25 117.33 116.99 117.08 237,866 -0.52(-0.44%)
Apr 15, 2019 117.47 117.62 117.45 117.61 66,363 +0.17(+0.14%)
Apr 12, 2019 117.58 117.67 117.41 117.44 52,183 -0.66(-0.56%)
Apr 11, 2019 118.29 118.30 118.01 118.10 72,346 -0.40(-0.34%)
Apr 10, 2019 118.45 118.63 118.41 118.50 56,196 +0.29(+0.24%)
Apr 09, 2019 118.37 118.42 118.13 118.22 98,474 +0.27(+0.23%)
Apr 08, 2019 118.11 118.17 117.88 117.95 60,790 -0.25(-0.21%)
Apr 05, 2019 117.94 118.25 117.94 118.20 22,758 +0.14(+0.12%)
Apr 04, 2019 117.92 118.06 117.82 118.06 38,203 +0.27(+0.23%)
Apr 03, 2019 117.89 118.00 117.76 117.79 52,295 -0.71(-0.60%)
Apr 02, 2019 118.37 118.52 118.24 118.50 203,752 +0.23(+0.19%)
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.