U.S. Markets closed

iShares 10-20 Year Treasury Bond ETF (TLH)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
170.88-0.85 (-0.49%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 2020171.95172.17170.76170.88170.8885,500
Aug 06, 2020172.11172.71171.51171.73171.73132,900
Aug 05, 2020171.25171.63170.97171.18171.1887,700
Aug 04, 2020171.80172.33171.76172.33172.3389,800
Aug 03, 2020170.73171.17170.48171.15171.15188,700
Jul 31, 2020171.29172.03171.11171.85171.8582,500
Jul 30, 2020171.82171.90171.58171.82171.8265,200
Jul 29, 2020170.98171.27170.36171.03171.03101,400
Jul 28, 2020170.61171.08170.48171.05171.0576,400
Jul 27, 2020171.02171.05170.02170.07170.0777,600
Jul 24, 2020170.26170.80170.15170.69170.6980,800
Jul 23, 2020170.43170.81170.13170.71170.7170,300
Jul 22, 2020170.13170.14169.64169.64169.6483,400
Jul 21, 2020169.44169.72169.28169.47169.4784,200
Jul 20, 2020169.51169.59168.97169.21169.21147,800
Jul 17, 2020169.31169.33168.74168.89168.8950,500
Jul 16, 2020169.41169.60169.06169.17169.1743,900
Jul 15, 2020168.31169.17168.29168.66168.6654,300
Jul 14, 2020169.76169.85169.07169.12169.1281,000
Jul 13, 2020168.10169.10167.87169.04169.0441,500
Jul 10, 2020169.85169.96168.61168.68168.6872,800
Jul 09, 2020167.79169.55167.74169.33169.3365,300
Jul 08, 2020167.54167.93167.23167.62167.6260,100
Jul 07, 2020166.94168.17166.80168.08168.0847,400
Jul 06, 2020166.20166.62165.75166.56166.5697,400
Jul 02, 2020166.35167.19166.10167.04167.04181,000
Jul 01, 2020166.50167.15166.09166.91166.91220,800
Jun 30, 2020168.33168.33167.09167.35167.35126,400
Jun 29, 2020167.87168.19167.69167.94167.9496,700
Jun 26, 2020167.44168.21167.36168.10168.1068,500
Jun 25, 2020167.50167.61166.91166.93166.93275,700
Jun 24, 2020165.73166.75165.54166.73166.7379,800
Jun 23, 2020165.49165.90165.28165.55165.5585,700
Jun 22, 2020166.72166.89165.88166.12166.1295,600
Jun 19, 2020165.19166.24165.19166.19166.19127,300
Jun 18, 2020165.97166.20165.36166.04166.0455,300
Jun 17, 2020164.66165.04164.12164.92164.9266,800
Jun 16, 2020163.95165.36163.55164.47164.471,159,600
Jun 15, 2020167.04167.16165.67165.95165.95204,300
Jun 12, 2020166.06166.79165.78165.94165.9463,400
Jun 11, 2020166.70167.31166.40166.90166.90239,500
Jun 10, 2020163.72164.98163.57164.93164.93174,400
Jun 09, 2020163.41163.76162.94163.05163.0558,100
Jun 08, 2020160.80161.99160.80161.73161.73125,300
Jun 05, 2020160.46161.53159.40161.53161.53186,000
Jun 04, 2020163.59163.77162.44162.60162.60402,700
Jun 03, 2020164.92164.99163.80164.17164.17112,500
Jun 02, 2020166.04166.39165.60166.00166.00122,100
Jun 01, 2020166.16166.47165.80166.40166.40329,200
May 29, 2020166.76167.46166.55167.24167.24171,100
May 28, 2020166.13166.53165.92166.35166.35167,400
May 27, 2020166.48167.51166.39166.74166.7455,800
May 26, 2020166.80166.89166.45166.71166.71101,900
May 22, 2020167.51168.10167.49167.96167.9636,000
May 21, 2020167.51167.87167.18167.44167.44365,400
May 20, 2020166.26167.35166.23167.07167.07184,600
May 19, 2020165.88166.79165.68166.79166.7966,600
May 18, 2020167.30167.49165.80166.20166.2098,300
May 15, 2020169.62169.62168.33168.51168.5174,900
May 14, 2020169.10169.57168.72168.95168.9542,600
May 13, 2020167.93168.67167.76168.00168.0068,600
May 12, 2020166.38167.70166.38167.33167.3344,000
May 11, 2020167.06167.33166.04166.27166.2729,600
May 08, 2020167.66168.24167.13167.34167.3490,500
May 07, 2020166.81168.79166.70168.72168.7246,300
May 06, 2020166.43166.70165.78166.69166.6968,600
May 05, 2020167.41168.26167.41168.20168.2046,700
May 04, 2020168.61168.67168.03168.31168.3194,700
May 01, 2020168.70168.89167.98168.65168.65102,300
Apr 30, 2020169.32169.91168.13168.16168.16342,800
Apr 29, 2020169.87170.24168.85169.40169.4025,100
Apr 28, 2020168.75169.73168.73169.72169.7231,300
Apr 27, 2020169.35169.35167.93168.00168.0062,300
Apr 24, 2020169.51170.11169.24170.00170.0038,500
Apr 23, 2020169.34169.84169.19169.56169.5675,200
Apr 22, 2020169.63169.64168.46168.93168.9339,300
Apr 21, 2020170.77170.85169.99170.16170.16254,000
Apr 20, 2020168.39169.04168.12169.04169.0464,900
Apr 17, 2020168.99169.71167.75167.93167.9360,700
Apr 16, 2020169.18169.43168.82169.29169.2974,500
Apr 15, 2020167.66168.55167.40168.30168.3042,600
Apr 14, 2020165.94166.22165.24165.64165.6487,200
Apr 13, 2020166.13166.63165.47165.47165.4728,400
Apr 09, 2020165.39166.81165.39166.23166.2384,000
Apr 08, 2020166.02166.80165.56165.89165.8957,200
Apr 07, 2020166.35167.40165.61167.25167.25718,600
Apr 06, 2020168.24168.88167.83168.20168.20390,900
Apr 03, 2020169.30170.57168.82169.31169.3179,600
Apr 02, 2020169.64170.46168.75169.54169.54167,500
Apr 01, 2020169.96170.33168.09169.19169.19179,100
Mar 31, 2020167.72168.48167.06167.61167.61612,000
Mar 30, 2020169.11170.77167.39167.39167.39353,600
Mar 27, 2020167.13168.82166.50168.34168.34175,400
Mar 26, 2020165.93166.54165.04165.32165.3295,300
Mar 25, 2020165.94167.21164.09165.57165.5755,000
Mar 24, 2020165.07167.47163.18165.38165.38137,000
Mar 23, 2020161.89167.90161.81167.85167.85173,400
Mar 20, 2020159.83163.59159.83162.51162.51157,500
Mar 19, 2020154.78159.42152.17156.01156.01424,300
Mar 18, 2020157.94159.99148.64151.22151.22904,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...