TLH - iShares 10-20 Year Treasury Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 2019133.86133.98133.66133.87133.8722,073
Feb 19, 2019134.04134.16133.88134.03134.0336,100
Feb 15, 2019133.49133.75133.49133.74133.7415,800
Feb 14, 2019133.94133.94133.56133.72133.7274,000
Feb 13, 2019133.00133.16132.86133.00133.0021,800
Feb 12, 2019133.43133.48133.18133.36133.36230,300
Feb 11, 2019133.55133.69133.51133.60133.6015,500
Feb 08, 2019133.91134.00133.79133.96133.9625,800
Feb 07, 2019133.42133.68133.29133.61133.6135,300
Feb 06, 2019133.27133.32132.88133.02133.02130,400
Feb 05, 2019132.77133.02132.76132.94132.9420,500
Feb 04, 2019132.66132.71132.40132.58132.5895,100
Feb 01, 2019133.56133.60133.01133.05133.0549,400
Feb 01, 20190.278 Dividend
Jan 31, 2019133.72134.22133.71134.10133.82131,200
Jan 30, 2019132.92133.32132.78133.24132.9622,900
Jan 29, 2019132.70133.14132.70133.05132.7757,200
Jan 28, 2019132.60132.84132.54132.55132.2821,800
Jan 25, 2019132.67132.82132.45132.63132.3673,500
Jan 24, 2019133.01133.24132.87133.05132.7775,200
Jan 23, 2019132.24132.68132.24132.54132.27264,000
Jan 22, 2019132.54132.83132.44132.61132.3430,300
Jan 18, 2019132.25132.42131.82132.02131.75221,300
Jan 17, 2019132.71132.76132.43132.54132.2731,100
Jan 16, 2019132.45132.82132.28132.70132.4271,400
Jan 15, 2019133.08133.08132.63132.68132.4068,600
Jan 14, 2019133.05133.16132.73132.87132.5988,300
Jan 11, 2019132.99133.20132.95133.07132.7952,100
Jan 10, 2019132.97133.09132.48132.51132.2435,000
Jan 09, 2019132.85132.97132.57132.87132.59590,000
Jan 08, 2019133.10133.27132.84132.86132.58208,100
Jan 07, 2019133.98134.01133.20133.23132.95117,500
Jan 04, 2019134.00134.12133.53133.68133.4079,000
Jan 03, 2019133.92135.22133.88135.11134.8395,800
Jan 02, 2019133.47133.87133.28133.87133.59233,700
Dec 31, 2018132.62133.80132.46133.51133.2396,300
Dec 28, 2018132.23132.96132.16132.93132.6566,400
Dec 27, 2018132.52132.79131.95131.95131.6874,100
Dec 26, 2018132.38132.68131.67131.67131.4045,500
Dec 24, 2018132.35132.55132.16132.43132.16132,400
Dec 21, 2018132.20132.22131.77131.95131.68136,100
Dec 20, 2018132.74132.74131.82131.88131.611,580,600
Dec 19, 2018131.50132.49131.36132.25131.98126,000
Dec 18, 2018130.83131.34130.77131.20130.9333,100
Dec 18, 20180.244 Dividend
Dec 17, 2018130.63131.12130.63131.04130.5271,500
Dec 14, 2018130.63130.75130.42130.53130.02195,200
Dec 13, 2018130.57130.59130.22130.27129.7690,100
Dec 12, 2018130.55130.66130.32130.39129.8855,300
Dec 11, 2018130.94131.21130.70130.90130.3983,200
Dec 10, 2018131.06131.40130.80131.14130.62108,900
Dec 07, 2018130.41130.96130.21130.90130.39107,800
Dec 06, 2018130.75131.37130.54130.59130.0835,900
Dec 04, 2018129.48130.56129.43130.13129.6233,700
Dec 03, 2018128.20128.95128.20128.94128.4385,400
Dec 03, 20180.26 Dividend
Nov 30, 2018128.66128.76128.47128.76127.99108,800
Nov 29, 2018128.38128.53128.12128.38127.6220,500
Nov 28, 2018127.96128.15127.82127.96127.2026,800
Nov 27, 2018127.94128.22127.92128.12127.3668,100
Nov 26, 2018127.92128.04127.84127.99127.2319,400
Nov 23, 2018128.43128.47128.09128.13127.3718,300
Nov 21, 2018127.90128.02127.78128.02127.2610,000
Nov 20, 2018128.14128.28127.94128.05127.2936,600
Nov 19, 2018127.62127.99127.61127.99127.2315,800
Nov 16, 2018127.50127.86127.35127.77127.0115,400
Nov 15, 2018127.54127.62127.05127.24126.4878,600
Nov 14, 2018126.66127.48126.60127.21126.4518,400
Nov 13, 2018126.75127.00126.59126.98126.2326,700
Nov 12, 2018126.76126.95126.76126.95126.2015,200
Nov 09, 2018125.93126.43125.93126.38125.6312,800
Nov 08, 2018126.10126.11125.53125.72124.9735,000
Nov 07, 2018126.31126.40125.83125.87125.12117,000
Nov 06, 2018126.12126.14125.77125.86125.1134,800
Nov 05, 2018126.08126.22126.02126.07125.3224,300
Nov 02, 2018126.47126.52125.71125.82125.0714,800
Nov 01, 2018126.49126.84126.45126.79126.0453,200
Nov 01, 20180.27 Dividend
Oct 31, 2018126.94127.08126.75126.93125.9138,100
Oct 30, 2018127.41127.60127.32127.37126.3414,000
Oct 29, 2018127.71127.97127.37127.76126.7342,100
Oct 26, 2018127.71127.99127.67127.83126.8019,600
Oct 25, 2018127.28127.46127.07127.20126.1835,500
Oct 24, 2018127.18127.64127.10127.62126.5916,800
Oct 23, 2018127.33127.55126.69126.77125.7527,900
Oct 22, 2018126.62126.74126.42126.45125.4326,900
Oct 19, 2018126.52126.56126.32126.50125.4887,800
Oct 18, 2018126.30126.89126.23126.65125.6339,900
Oct 17, 2018126.98127.11126.45126.50125.48543,800
Oct 16, 2018126.91127.01126.68126.97125.95439,300
Oct 15, 2018127.00127.07126.79126.86125.8412,900
Oct 12, 2018126.78127.23126.66126.86125.84208,400
Oct 11, 2018126.65127.32126.46127.11126.0924,800
Oct 10, 2018125.90126.31125.73126.31125.2918,200
Oct 09, 2018126.00126.28125.90126.20125.1823,600
Oct 08, 2018125.98125.98125.81125.83124.8227,300
Oct 05, 2018126.08126.28125.69125.88124.8726,000
Oct 04, 2018126.47126.67126.28126.47125.4516,900
Oct 03, 2018127.69127.69126.61126.90125.8827,900
Oct 02, 2018128.15128.50128.15128.35127.3278,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...