Dow Up0.26% Nasdaq Down1.07%

iShares 10-20 Year Treasury Bond (TLH)

-NYSEArca
128.84 0.26(0.20%) Sep 15, 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 16, 2011124.96126.30124.93125.90139,900117.50
Aug 15, 2011125.64125.86124.97125.02163,200116.68
Aug 12, 2011125.27125.98125.04125.87105,800117.47
Aug 11, 2011126.67127.06123.84124.45298,700116.14
Aug 10, 2011126.42127.72126.19127.6470,000119.12
Aug 9, 2011124.01127.26123.56125.30157,400116.94
Aug 8, 2011122.61124.54122.61124.3983,300116.09
Aug 5, 2011122.22123.45121.52121.5671,300113.45
Aug 4, 2011121.41123.51121.27123.3871,300115.15
Aug 3, 2011120.87121.85120.86121.0137,300112.93
Aug 2, 2011119.56120.90119.31120.84189,200112.78
Aug 1, 2011118.22119.35118.22118.9928,200111.05
Aug 1, 20110.34 Dividend
Jul 29, 2011117.72118.85117.72118.765,900110.52
Jul 28, 2011117.09117.14116.83116.9414,200108.82
Jul 27, 2011116.53116.87116.19116.7338,600108.63
Jul 26, 2011116.35116.92116.32116.7821,800108.67
Jul 25, 2011116.10116.99116.01116.1920,300108.13
Jul 22, 2011116.54116.86116.47116.7916,600108.68
Jul 21, 2011116.46116.61116.00116.24134,800108.17
Jul 20, 2011117.34117.34116.91117.063,700108.93
Jul 19, 2011116.57117.80116.50117.808,000109.62
Jul 18, 2011116.98117.19116.61116.673,900108.57
Jul 15, 2011116.27117.00116.27117.007,000108.88
Jul 14, 2011117.17117.50116.84116.909,100108.79
Jul 13, 2011117.16117.80116.81117.7513,500109.58
Jul 12, 2011117.47117.59116.97117.5236,200109.36
Jul 11, 2011116.57117.15116.38117.0185,400108.89
Jul 8, 2011115.57116.04115.57115.9220,400107.87
Jul 7, 2011114.41114.64114.16114.6439,800106.68
Jul 6, 2011115.00115.15114.70114.8610,800106.89
Jul 5, 2011114.51114.68114.45114.563,500106.61
Jul 1, 2011114.60114.60113.87114.028,100106.11
Jul 1, 20110.319 Dividend
Jun 30, 2011115.14115.14114.00114.5887,200106.33
Jun 29, 2011115.80115.80114.94115.0437,100106.76
Jun 28, 2011116.70116.78115.67115.8820,600107.54
Jun 27, 2011117.93117.93116.89116.9659,500108.54
Jun 24, 2011117.60118.08117.60117.8113,800109.33
Jun 23, 2011117.48117.82117.48117.6813,800109.21
Jun 22, 2011117.25117.34116.61116.8318,200108.42
Jun 21, 2011117.06117.26116.76116.8713,800108.46
Jun 20, 2011117.62117.62117.01117.3054,400108.85
Jun 17, 2011117.19117.48117.10117.3840,400108.93
Jun 16, 2011117.28117.72117.14117.5627,700109.10
Jun 15, 2011115.70116.98115.70116.9122,800108.49
Jun 14, 2011116.04116.04115.50115.5914,700107.27
Jun 13, 2011116.72117.26116.72116.8426,100108.43
Jun 10, 2011117.06117.40117.01117.16304,700108.72
Jun 9, 2011117.24117.41116.44116.605,500108.20
Jun 8, 2011116.81117.17116.77117.138,200108.70
Jun 7, 2011116.06116.59115.84116.5926,900108.20
Jun 6, 2011116.11116.55116.00116.37223,900107.99
Jun 3, 2011117.06117.06116.28116.7311,000108.33
Jun 2, 2011116.81117.06116.21116.2522,400107.88
Jun 1, 2011116.87117.52116.77117.5146,800109.05
Jun 1, 20110.335 Dividend
May 31, 2011116.11116.62116.11116.5136,600107.81
May 27, 2011116.18116.49116.09116.2614,100107.58
May 26, 2011115.98116.51115.98116.5116,000107.81
May 25, 2011116.01116.08115.73115.804,300107.15
May 24, 2011115.59115.94115.45115.9413,300107.28
May 23, 2011115.86116.11115.70115.7415,000107.10
May 20, 2011115.20115.46115.10115.3913,800106.77
May 19, 2011114.52115.21114.46115.219,700106.61
May 18, 2011115.90116.00115.20115.225,200106.62
May 17, 2011115.86116.14115.72116.0519,900107.38
May 16, 2011115.17115.51114.90115.5124,900106.88
May 13, 2011114.80115.47114.76115.1116,700106.51
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.