TLH - iShares 10-20 Year Treasury Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2018129.06129.23129.01129.23129.2314,800
Apr 25, 2018128.78128.89128.51128.68128.6838,300
Apr 24, 2018129.20129.37129.13129.17129.1712,000
Apr 23, 2018129.42129.50129.23129.47129.4774,700
Apr 20, 2018129.90129.90129.52129.52129.5211,700
Apr 19, 2018130.19130.21129.90130.15130.1523,100
Apr 18, 2018131.38131.38130.77130.77130.7719,100
Apr 17, 2018131.29131.56131.29131.50131.507,300
Apr 16, 2018130.85131.29130.85131.29131.2916,500
Apr 13, 2018131.05131.41131.05131.32131.3223,700
Apr 12, 2018131.55131.55131.10131.20131.2010,400
Apr 11, 2018132.10132.10131.71131.81131.8110,800
Apr 10, 2018131.52131.65131.51131.63131.638,600
Apr 09, 2018131.48131.80131.37131.74131.744,000
Apr 06, 2018131.51131.79131.31131.75131.7512,100
Apr 05, 2018131.10131.16130.87130.89130.896,900
Apr 04, 2018131.90131.90131.36131.46131.4630,300
Apr 03, 2018131.83131.90131.53131.56131.5656,900
Apr 02, 2018131.94132.49131.74132.19132.19163,500
Apr 02, 20180.21 Dividend
Mar 29, 2018131.94132.42131.94132.28132.0786,800
Mar 28, 2018132.05132.14131.64131.82131.6144,600
Mar 27, 2018130.93131.75130.91131.73131.5212,700
Mar 26, 2018130.93131.19130.74130.76130.5534,000
Mar 23, 2018130.76131.18130.75131.10130.89126,100
Mar 22, 2018131.10131.44130.75131.09130.8818,500
Mar 21, 2018129.97130.37129.64130.29130.0820,100
Mar 20, 2018130.21130.36130.12130.20129.997,600
Mar 19, 2018130.42130.89130.39130.59130.3811,500
Mar 16, 2018130.80130.83130.65130.76130.559,900
Mar 15, 2018131.05131.20130.89131.07130.8610,200
Mar 14, 2018130.54131.21130.54131.09130.8828,500
Mar 13, 2018130.55130.67130.18130.59130.3838,700
Mar 12, 2018129.98130.21129.95130.20129.9916,800
Mar 09, 2018129.78129.90129.60129.76129.559,700
Mar 08, 2018130.03130.39130.03130.23130.0226,500
Mar 07, 2018130.18130.18129.76129.76129.5516,200
Mar 06, 2018129.92130.16129.80129.80129.5941,800
Mar 05, 2018130.34130.34129.53129.72129.5174,700
Mar 02, 2018130.33130.38129.87129.93129.7217,800
Mar 01, 2018130.10130.80129.92130.63130.42124,000
Mar 01, 20180.2 Dividend
Feb 28, 2018130.00130.21129.86130.19129.7815,000
Feb 27, 2018130.23130.30129.37129.71129.3119,400
Feb 26, 2018130.34130.50130.01130.04129.6341,600
Feb 23, 2018129.73130.06129.71129.96129.5511,500
Feb 22, 2018129.30129.46129.22129.26128.8624,800
Feb 21, 2018129.89129.89128.88128.96128.5637,100
Feb 20, 2018129.75129.79129.52129.77129.3617,100
Feb 16, 2018130.19130.32129.89130.04129.6315,200
Feb 15, 2018129.60129.90129.60129.64129.24205,900
Feb 14, 2018130.01130.01129.35129.42129.0235,500
Feb 13, 2018130.17130.39130.04130.39129.9840,500
Feb 12, 2018130.13130.61129.98130.15129.74189,100
Feb 09, 2018129.89130.67129.80129.85129.4439,100
Feb 08, 2018129.73130.72129.60130.25129.8466,200
Feb 07, 2018131.15131.19130.17130.25129.84195,100
Feb 06, 2018131.49131.67130.77131.00130.59250,400
Feb 05, 2018130.35132.07130.12131.70131.2999,500
Feb 02, 2018130.70130.82130.28130.58130.1736,800
Feb 01, 2018132.20132.29131.15131.23130.82185,400
Feb 01, 20180.21 Dividend
Jan 31, 2018132.75132.75132.05132.47131.8519,100
Jan 30, 2018132.49132.54132.15132.30131.6833,300
Jan 29, 2018132.81132.81132.45132.77132.1516,000
Jan 26, 2018133.56133.56133.06133.27132.6427,200
Jan 25, 2018133.16133.71132.99133.71133.0825,300
Jan 24, 2018133.12133.27132.96133.20132.5712,500
Jan 23, 2018133.61133.80133.45133.63133.0025,400
Jan 22, 2018133.39133.47133.08133.15132.5226,900
Jan 19, 2018133.42133.44133.10133.14132.5129,100
Jan 18, 2018133.74133.90133.51133.60132.9726,500
Jan 17, 2018134.47134.72134.17134.33133.7022,400
Jan 16, 2018134.69134.74134.33134.61133.9830,700
Jan 12, 2018134.13134.46134.05134.38133.7516,600
Jan 11, 2018133.97134.53133.87134.35133.7223,400
Jan 10, 2018133.55134.21133.53134.13133.5024,500
Jan 09, 2018134.82134.82134.20134.23133.6020,900
Jan 08, 2018135.48135.48135.08135.28134.6443,400
Jan 05, 2018135.57135.61135.18135.38134.7424,500
Jan 04, 2018135.31135.63135.19135.62134.9871,900
Jan 03, 2018135.66135.71135.35135.64135.0058,100
Jan 02, 2018135.84135.84135.07135.39134.75129,000
Dec 29, 2017135.88136.19135.88136.01135.3734,300
Dec 28, 2017135.97135.97135.72135.87135.2318,600
Dec 27, 2017135.50136.11135.50136.04135.4015,200
Dec 26, 2017134.97135.29134.97135.10134.468,500
Dec 22, 2017134.79134.94134.75134.93134.3013,000
Dec 21, 2017134.51134.87134.51134.79134.1619,500
Dec 20, 2017134.79135.06134.70134.74134.1148,700
Dec 19, 2017135.88135.89135.20135.42134.7821,000
Dec 18, 2017136.87136.87136.34136.42135.7823,600
Dec 15, 2017136.78137.10136.70137.00136.3617,500
Dec 14, 2017136.55136.99136.34136.87136.2338,900
Dec 13, 2017136.36136.75136.21136.75136.1125,000
Dec 12, 2017136.02136.09135.75136.07135.4328,200
Dec 11, 2017136.46136.60136.23136.26135.6211,900
Dec 08, 2017136.42136.48136.18136.34135.7022,800
Dec 07, 2017137.13137.13136.30136.49135.858,400
Dec 06, 2017137.06137.28136.98136.98136.3423,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...