TLH - iShares 10-20 Year Treasury Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2018128.18128.45128.18128.44128.4410,142
Sep 20, 2018128.04128.48128.00128.37128.378,900
Sep 19, 2018128.45128.45127.99128.18128.187,700
Sep 18, 2018129.09129.09128.43128.52128.5222,100
Sep 17, 2018129.05129.47129.04129.41129.4115,500
Sep 14, 2018129.23129.47129.21129.35129.3523,200
Sep 13, 2018129.94129.94129.69129.69129.699,200
Sep 12, 2018129.72129.82129.64129.65129.657,900
Sep 11, 2018129.72129.72129.44129.48129.488,400
Sep 10, 2018129.94130.12129.94130.04130.048,100
Sep 07, 2018130.04130.04129.89129.93129.9312,700
Sep 06, 2018130.46130.84130.45130.71130.7176,000
Sep 05, 2018130.38130.42130.32130.36130.3618,100
Sep 04, 2018130.53130.59130.34130.48130.4887,600
Sep 04, 20180.257 Dividend
Aug 31, 2018131.69131.69131.24131.24130.985,000
Aug 30, 2018131.27131.33131.15131.26131.008,300
Aug 29, 2018131.02131.11130.82131.02130.7610,000
Aug 28, 2018131.06131.11130.93130.99130.7324,700
Aug 27, 2018131.61131.62131.41131.45131.1936,300
Aug 24, 2018131.50131.90131.42131.89131.6317,500
Aug 23, 2018131.74131.84131.73131.80131.545,100
Aug 22, 2018131.83131.86131.55131.75131.4921,100
Aug 21, 2018131.44131.44131.24131.39131.1324,700
Aug 20, 2018131.46131.65131.43131.64131.3816,900
Aug 17, 2018131.17131.26130.90131.02130.769,000
Aug 16, 2018131.06131.06130.67130.97130.7112,200
Aug 15, 2018130.96131.27130.96131.05130.7948,800
Aug 14, 2018130.80130.84130.54130.57130.3116,900
Aug 13, 2018130.66130.84130.61130.76130.507,400
Aug 10, 2018130.52130.97130.52130.82130.5683,300
Aug 09, 2018129.92130.11129.83130.10129.8529,700
Aug 08, 2018129.44129.57129.43129.50129.2522,700
Aug 07, 2018130.12130.12129.42129.44129.197,800
Aug 06, 2018130.12130.12129.81129.81129.567,400
Aug 03, 2018129.47129.76129.47129.71129.4619,100
Aug 02, 2018129.27129.33129.15129.30129.0576,600
Aug 01, 2018128.96129.28128.82129.12128.87134,300
Aug 01, 20180.257 Dividend
Jul 31, 2018129.99129.99129.92129.96129.453,300
Jul 30, 2018129.50129.77129.50129.57129.066,400
Jul 27, 2018130.04130.04129.83129.83129.328,500
Jul 26, 2018129.97130.05129.61129.61129.1011,000
Jul 25, 2018130.14130.25129.74129.75129.2420,800
Jul 24, 2018129.71130.03129.68129.99129.4814,500
Jul 23, 2018130.47130.47129.76129.81129.308,200
Jul 20, 2018131.20131.20130.71130.77130.2649,900
Jul 19, 2018131.38131.56131.34131.55131.0311,100
Jul 18, 2018131.32131.37130.99131.05130.53121,600
Jul 17, 2018131.46131.50131.25131.25130.736,600
Jul 16, 2018131.39131.39131.10131.37130.854,200
Jul 13, 2018131.65131.82131.54131.74131.2213,500
Jul 12, 2018131.32131.48131.32131.47130.958,400
Jul 11, 2018131.53131.59131.28131.47130.9517,400
Jul 10, 2018131.23131.30131.12131.23130.7132,600
Jul 09, 2018131.35131.39131.26131.28130.7610,700
Jul 06, 2018131.90131.94131.61131.81131.2924,900
Jul 05, 2018131.46131.78131.46131.56131.0416,900
Jul 03, 2018131.11131.47131.11131.47130.9533,300
Jul 02, 2018131.25131.29130.94130.95130.44225,700
Jul 02, 20180.249 Dividend
Jun 29, 2018131.56131.71131.37131.37130.6138,900
Jun 28, 2018131.60131.65131.45131.53130.7620,100
Jun 27, 2018131.47131.64131.32131.63130.8650,300
Jun 26, 2018130.85130.96130.78130.93130.1768,000
Jun 25, 2018130.78131.02130.78130.89130.138,900
Jun 22, 2018130.37130.67130.37130.67129.9110,200
Jun 21, 2018130.51130.73130.43130.64129.8823,000
Jun 20, 2018130.52130.56130.16130.16129.4011,400
Jun 19, 2018130.85130.91130.78130.82130.066,500
Jun 18, 2018130.45130.50130.21130.35129.5913,800
Jun 15, 2018130.75130.75130.31130.32129.567,200
Jun 14, 2018130.01130.23129.84130.23129.4714,000
Jun 13, 2018129.79130.51129.18129.59128.8455,400
Jun 12, 2018129.46129.76129.46129.67128.9222,600
Jun 11, 2018129.61129.79129.58129.75128.997,500
Jun 08, 2018129.96130.13129.87129.88129.1214,400
Jun 07, 2018129.44130.64129.44130.19129.4363,200
Jun 06, 2018129.67129.67129.27129.46128.7127,400
Jun 05, 2018130.16130.40130.10130.16129.4061,500
Jun 04, 2018130.32130.32129.80129.80129.0415,800
Jun 01, 2018130.39130.72130.23130.45129.69203,600
Jun 01, 20180.255 Dividend
May 31, 2018131.40131.72131.06131.27130.2515,400
May 30, 2018131.21131.45131.02131.34130.3215,500
May 29, 2018130.91132.13130.77131.99130.9739,100
May 25, 2018129.96130.21129.89130.10129.0971,600
May 24, 2018129.40129.66129.33129.46128.4610,000
May 23, 2018128.71129.01128.71128.95127.9517,900
May 22, 2018128.31128.31128.06128.24127.2513,100
May 21, 2018128.10128.31128.10128.31127.3283,500
May 18, 2018127.92128.21127.84128.21127.226,900
May 17, 2018127.77127.85127.49127.56126.5714,100
May 16, 2018128.24128.26127.78127.78126.7910,600
May 15, 2018128.35128.35127.83128.12127.1313,000
May 14, 2018129.18129.30129.09129.13128.1314,000
May 11, 2018129.70129.71129.38129.49128.49623,100
May 10, 2018129.43129.56129.22129.49128.49220,700
May 09, 2018129.05129.18129.01129.01128.016,200
May 08, 2018129.49129.62129.29129.52128.5220,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...