TLH - iShares 10-20 Year Treasury Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018133.42133.44133.10133.14133.1429,100
Jan 18, 2018133.74133.90133.51133.60133.6026,500
Jan 17, 2018134.47134.72134.17134.33134.3322,400
Jan 16, 2018134.69134.74134.33134.61134.6130,700
Jan 12, 2018134.13134.46134.05134.38134.3816,600
Jan 11, 2018133.97134.53133.87134.35134.3523,400
Jan 10, 2018133.55134.21133.53134.13134.1324,500
Jan 09, 2018134.82134.82134.20134.23134.2320,900
Jan 08, 2018135.48135.48135.08135.28135.2843,400
Jan 05, 2018135.57135.61135.18135.38135.3824,500
Jan 04, 2018135.31135.63135.19135.62135.6271,900
Jan 03, 2018135.66135.71135.35135.64135.6458,100
Jan 02, 2018135.84135.84135.07135.39135.39129,000
Dec 29, 2017135.88136.19135.88136.01136.0134,300
Dec 28, 2017135.97135.97135.72135.87135.8718,600
Dec 27, 2017135.50136.11135.50136.04136.0415,200
Dec 26, 2017134.97135.29134.97135.10135.108,500
Dec 22, 2017134.79134.94134.75134.93134.9313,000
Dec 21, 2017134.51134.87134.51134.79134.7919,500
Dec 20, 2017134.79135.06134.70134.74134.7448,700
Dec 19, 2017135.88135.89135.20135.42135.4221,000
Dec 18, 2017136.87136.87136.34136.42136.4223,600
Dec 15, 2017136.78137.10136.70137.00137.0017,500
Dec 14, 2017136.55136.99136.34136.87136.8738,900
Dec 13, 2017136.36136.75136.21136.75136.7525,000
Dec 12, 2017136.02136.09135.75136.07136.0728,200
Dec 11, 2017136.46136.60136.23136.26136.2611,900
Dec 08, 2017136.42136.48136.18136.34136.3422,800
Dec 07, 2017137.13137.13136.30136.49136.498,400
Dec 06, 2017137.06137.28136.98136.98136.9823,400
Dec 05, 2017136.14136.67136.14136.67136.6735,500
Dec 04, 2017135.99136.33135.90136.30136.3071,400
Dec 01, 2017135.98137.04135.59136.42136.4286,800
Dec 01, 20170.212 Dividend
Nov 30, 2017135.95135.95135.54135.68135.4739,000
Nov 29, 2017136.14136.14135.93136.12135.9114,900
Nov 28, 2017136.95137.09136.67136.78136.5712,000
Nov 27, 2017136.80136.85136.55136.73136.52497,000
Nov 24, 2017136.74136.84136.67136.70136.4944,300
Nov 22, 2017136.54136.94136.54136.89136.6815,100
Nov 21, 2017136.74136.81136.31136.46136.2523,800
Nov 20, 2017136.35136.54136.30136.40136.19220,600
Nov 17, 2017136.56136.70136.49136.57136.3617,500
Nov 16, 2017136.52136.67136.21136.21136.0016,200
Nov 15, 2017136.62136.83136.36136.83136.6219,300
Nov 14, 2017135.80136.08135.80136.07135.8610,300
Nov 13, 2017135.98135.98135.68135.71135.5029,400
Nov 10, 2017135.95136.01135.62135.64135.4371,900
Nov 09, 2017136.63136.84136.49136.65136.44279,200
Nov 08, 2017137.13137.19136.85136.87136.668,100
Nov 07, 2017136.99137.20136.92137.11136.906,700
Nov 06, 2017136.83136.96136.77136.96136.7524,400
Nov 03, 2017136.57136.72136.40136.71136.505,500
Nov 02, 2017136.31136.51136.28136.47136.2613,400
Nov 01, 2017135.90137.21135.44136.06135.85178,500
Nov 01, 20170.219 Dividend
Oct 31, 2017136.19136.20136.09136.10135.677,900
Oct 30, 2017135.07136.11135.07136.11135.6842,800
Oct 27, 2017135.07135.38135.01135.33134.9091,000
Oct 26, 2017135.31135.31134.91134.91134.489,300
Oct 25, 2017134.94135.22134.92135.16134.7336,200
Oct 24, 2017135.54135.66135.45135.49135.0638,300
Oct 23, 2017135.98136.17135.96136.04135.618,300
Oct 20, 2017135.90136.03135.73135.90135.4762,100
Oct 19, 2017136.95137.11136.68136.69136.2621,000
Oct 18, 2017136.50136.53136.35136.51136.0823,400
Oct 17, 2017136.75137.09136.75137.01136.5873,000
Oct 16, 2017136.92137.15136.85137.04136.6115,500
Oct 13, 2017137.15137.27136.90137.25136.8212,700
Oct 12, 2017136.37137.18136.24136.65136.22109,100
Oct 11, 2017136.29136.37136.16136.21135.7814,500
Oct 10, 2017136.04136.48136.04136.17135.747,800
Oct 09, 2017135.84136.04135.81136.04135.615,800
Oct 06, 2017135.46135.89135.28135.76135.3340,000
Oct 05, 2017136.23136.23135.91136.04135.6117,100
Oct 04, 2017136.38136.38136.01136.32135.89460,100
Oct 03, 2017136.04136.37136.04136.34135.9146,300
Oct 02, 2017136.39136.49136.14136.16135.73119,700
Oct 02, 20170.208 Dividend
Sep 29, 2017136.71136.74136.28136.43135.79114,600
Sep 28, 2017136.25136.62136.25136.54135.9017,600
Sep 27, 2017136.67136.91136.53136.69136.0543,300
Sep 26, 2017137.75137.85137.62137.82137.1715,300
Sep 25, 2017137.45138.01137.38137.98137.33119,000
Sep 22, 2017137.48137.54137.29137.36136.729,500
Sep 21, 2017137.31137.52137.04137.05136.418,700
Sep 20, 2017137.48137.48136.93137.16136.5224,900
Sep 19, 2017137.63137.67137.34137.34136.7021,900
Sep 18, 2017137.67137.74137.42137.55136.9115,700
Sep 15, 2017137.98138.08137.78137.98137.3335,600
Sep 14, 2017137.81138.05137.81138.03137.3811,400
Sep 13, 2017138.26138.26137.87137.87137.2228,300
Sep 12, 2017138.41138.42137.59138.20137.5529,600
Sep 11, 2017139.03139.08138.69138.69138.0415,400
Sep 08, 2017139.79139.81139.57139.77139.1163,800
Sep 07, 2017139.35140.10139.35139.89139.23497,900
Sep 06, 2017139.52139.61138.82138.82138.1796,600
Sep 05, 2017138.86139.56138.86139.54138.8912,100
Sep 01, 2017138.59138.59138.14138.20137.5579,000
Sep 01, 20170.211 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...