TLH - iShares 10-20 Year Treasury Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2019146.29147.03146.07146.76146.7695,500
Sep 16, 2019145.82146.38145.50146.14146.1469,300
Sep 13, 2019146.13146.41144.99144.99144.99169,600
Sep 12, 2019148.47148.61146.87147.21147.21184,000
Sep 11, 2019147.68148.18147.68147.76147.7666,900
Sep 10, 2019149.39149.60147.93147.93147.93283,100
Sep 09, 2019150.08150.15149.71149.73149.7343,000
Sep 06, 2019151.05151.63150.99151.43151.43192,200
Sep 05, 2019151.37151.44150.15150.82150.8289,200
Sep 04, 2019152.03152.88151.99152.74152.74282,600
Sep 03, 2019152.33153.40151.90152.41152.41708,600
Sep 03, 20190.275 Dividend
Aug 30, 2019152.09152.59151.92152.50152.2372,400
Aug 29, 2019152.71152.71151.87152.62152.34126,800
Aug 28, 2019153.48153.53152.90152.94152.6686,300
Aug 27, 2019152.15152.96152.15152.93152.6579,700
Aug 26, 2019151.83152.08151.43151.56151.2948,900
Aug 23, 2019150.38152.16150.35151.87151.60120,800
Aug 22, 2019150.59151.12150.33150.41150.1435,400
Aug 21, 2019150.98151.71150.85151.01150.7458,800
Aug 20, 2019151.46151.63151.22151.57151.3046,800
Aug 19, 2019150.24150.86150.24150.58150.3164,400
Aug 16, 2019151.56151.86150.81151.69151.42258,400
Aug 15, 2019151.46153.04151.27152.39152.12128,300
Aug 14, 2019150.94151.37150.81151.21150.94164,500
Aug 13, 2019150.22150.22148.97149.40149.13119,900
Aug 12, 2019149.13150.09149.00149.84149.5747,500
Aug 09, 2019148.51148.94147.98148.03147.76179,100
Aug 08, 2019147.59148.43146.86148.34148.0788,200
Aug 07, 2019149.89150.29148.05148.22147.95203,000
Aug 06, 2019147.12148.27147.05148.24147.97175,300
Aug 05, 2019147.09147.62146.82147.55147.2897,300
Aug 02, 2019145.19145.74145.08145.74145.4860,300
Aug 01, 2019143.37145.16143.36145.01144.75253,500
Aug 01, 20190.28 Dividend
Jul 31, 2019142.37143.43142.37143.27142.73100,100
Jul 30, 2019142.60142.66142.22142.50141.9746,600
Jul 29, 2019142.49142.57142.25142.32141.79863,100
Jul 26, 2019142.38142.38142.08142.18141.6521,400
Jul 25, 2019142.16142.18141.67142.04141.5138,200
Jul 24, 2019142.37142.60142.31142.50141.9732,900
Jul 23, 2019142.27142.45141.97142.08141.5523,200
Jul 22, 2019142.88142.90142.46142.51141.9727,700
Jul 19, 2019142.31142.54142.25142.42141.8952,800
Jul 18, 2019142.06142.81142.03142.65142.1145,200
Jul 17, 2019141.73142.41141.73142.41141.8871,400
Jul 16, 2019141.11141.39140.93141.38140.8571,500
Jul 15, 2019141.41141.81141.41141.81141.2851,600
Jul 12, 2019141.00141.34140.90141.22140.6918,700
Jul 11, 2019141.91141.91140.90141.05140.5239,500
Jul 10, 2019142.54142.58142.01142.24141.7175,600
Jul 09, 2019142.63142.63142.31142.52141.9822,700
Jul 08, 2019143.00143.03142.62142.62142.0836,600
Jul 05, 2019142.66142.66142.06142.61142.07108,200
Jul 03, 2019143.65144.09143.62143.90143.3650,600
Jul 02, 2019142.91143.46142.81143.40142.8640,400
Jul 01, 2019142.84143.00142.19142.64142.10246,100
Jul 01, 20190.287 Dividend
Jun 28, 2019142.98143.29142.86143.12142.3053,700
Jun 27, 2019142.82143.35142.72143.19142.3741,100
Jun 26, 2019143.13143.13142.52142.59141.7730,900
Jun 25, 2019143.27143.53143.21143.41142.5958,400
Jun 24, 2019142.73143.04142.65142.95142.1341,200
Jun 21, 2019142.85142.88142.22142.31141.4943,700
Jun 20, 2019143.17143.51143.05143.19142.37232,100
Jun 19, 2019142.12142.96141.97142.82142.0082,700
Jun 18, 2019142.96142.96142.33142.52141.7086,700
Jun 17, 2019142.01142.24141.79142.08141.2662,900
Jun 14, 2019141.66142.15141.66142.00141.1859,300
Jun 13, 2019141.53141.90141.53141.80140.9855,400
Jun 12, 2019141.08141.38141.08141.37140.5654,800
Jun 11, 2019141.02141.25140.95141.16140.35193,400
Jun 10, 2019141.36141.36141.00141.05140.24650,500
Jun 07, 2019142.25142.32141.90142.08141.26139,600
Jun 06, 2019141.44141.83141.00141.17140.3681,700
Jun 05, 2019141.31141.51140.98141.06140.25124,800
Jun 04, 2019141.51141.76140.96141.32140.51305,500
Jun 03, 2019141.77142.39141.49142.21141.39954,100
Jun 03, 20190.286 Dividend
May 31, 2019141.11141.80141.04141.72140.62161,300
May 30, 2019139.86140.57139.61140.54139.4535,600
May 29, 2019140.16140.43139.71139.73138.6551,500
May 28, 2019139.19139.63139.07139.55138.4724,900
May 24, 2019138.65138.76138.48138.76137.6832,600
May 23, 2019138.02138.99138.02138.69137.6131,200
May 22, 2019137.19137.61137.19137.55136.4846,700
May 21, 2019137.05137.12136.80136.97135.91101,600
May 20, 2019137.48137.62137.10137.17136.1124,500
May 17, 2019137.68137.68137.23137.47136.4035,000
May 16, 2019137.27137.35137.13137.31136.24223,100
May 15, 2019137.76137.76137.35137.63136.5673,100
May 14, 2019137.07137.15136.89137.04135.9825,100
May 13, 2019137.03137.39136.95137.29136.2239,000
May 10, 2019136.60136.93136.30136.37135.3152,600
May 09, 2019136.62136.85136.19136.58135.5257,300
May 08, 2019136.63136.66136.00136.09135.0383,200
May 07, 2019136.18136.61136.11136.43135.37185,300
May 06, 2019135.95135.99135.70135.78134.7332,600
May 03, 2019135.36135.61135.23135.39134.3433,400
May 02, 2019135.44135.52134.94135.10134.05127,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...