TLH - iShares 10-20 Year Treasury Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019145.48146.39145.19146.29146.2950,840
Dec 12, 2019146.35146.39144.40144.94144.94118,700
Dec 11, 2019146.27146.99146.27146.77146.7744,200
Dec 10, 2019146.27146.38145.79145.89145.8967,500
Dec 09, 2019146.23146.25145.93145.99145.9928,800
Dec 06, 2019145.46146.14145.46145.72145.7295,700
Dec 05, 2019145.95146.47145.89146.34146.34148,700
Dec 04, 2019147.29147.40146.51146.81146.81169,000
Dec 03, 2019146.84148.12146.84147.79147.79175,700
Dec 02, 2019145.34145.79145.28145.56145.56292,400
Dec 02, 20190.249 Dividend
Nov 29, 2019147.20147.24146.71147.10146.8519,700
Nov 27, 2019147.33147.54147.27147.31147.06106,000
Nov 26, 2019147.72147.90147.67147.75147.5065,300
Nov 25, 2019147.26147.44147.20147.30147.0524,300
Nov 22, 2019147.19147.29146.93147.06146.8144,400
Nov 21, 2019146.91147.19146.63147.01146.7687,600
Nov 20, 2019147.12147.62147.04147.55147.3074,600
Nov 19, 2019146.12146.71146.12146.58146.3366,300
Nov 18, 2019146.01146.23145.92145.95145.7022,000
Nov 15, 2019145.38145.81145.38145.58145.3319,600
Nov 14, 2019145.70146.11145.65145.74145.4946,900
Nov 13, 2019144.98145.01144.57144.74144.49104,500
Nov 12, 2019143.96144.28143.61144.20143.961,247,900
Nov 11, 2019144.16144.16143.65143.87143.6337,900
Nov 08, 2019143.79144.40143.64143.65143.4196,100
Nov 07, 2019144.79144.79143.30144.08143.84206,900
Nov 06, 2019145.84146.23145.45145.98145.7394,800
Nov 05, 2019145.44145.56144.52145.33145.0871,500
Nov 04, 2019146.64146.78146.38146.52146.27161,200
Nov 01, 2019147.97148.49147.33147.83147.58372,100
Nov 01, 20190.259 Dividend
Oct 31, 2019147.85148.74147.80148.49147.98148,100
Oct 30, 2019146.11147.09146.09147.09146.58363,400
Oct 29, 2019145.95145.95145.68145.77145.27183,900
Oct 28, 2019145.78145.81145.44145.64145.1493,300
Oct 25, 2019147.30147.30146.36146.58146.0854,500
Oct 24, 2019147.34147.70147.00147.02146.52113,600
Oct 23, 2019147.53147.73147.17147.21146.7077,300
Oct 22, 2019147.13147.20146.56147.09146.58106,100
Oct 21, 2019146.61146.91146.42146.50146.00108,200
Oct 18, 2019147.45147.73147.30147.34146.8396,800
Oct 17, 2019147.17147.81147.05147.24146.7399,300
Oct 16, 2019147.12147.51147.01147.42146.91103,100
Oct 15, 2019147.93148.06147.00147.08146.57230,700
Oct 14, 2019148.41148.66148.13148.29147.78197,100
Oct 11, 2019148.22148.50147.29147.68147.17309,200
Oct 10, 2019149.95149.95148.94149.14148.63173,600
Oct 09, 2019151.05151.05150.32150.71150.19339,300
Oct 08, 2019151.81151.88150.84151.39150.87897,800
Oct 07, 2019151.17151.45151.00151.03150.51100,400
Oct 04, 2019151.35151.85151.21151.73151.21243,900
Oct 03, 2019150.39151.85150.39151.15150.63214,400
Oct 02, 2019149.78150.45149.70150.05149.53167,800
Oct 01, 2019148.15150.14148.05149.67149.16290,300
Oct 01, 20190.26 Dividend
Sep 30, 2019148.79149.53148.77149.48148.7177,000
Sep 27, 2019149.06149.47148.97149.30148.5375,000
Sep 26, 2019149.10149.49148.94149.02148.2595,200
Sep 25, 2019149.84150.00148.30148.42147.65166,300
Sep 24, 2019149.09150.23149.06150.05149.2799,600
Sep 23, 2019148.91149.57148.58148.65147.8899,200
Sep 20, 2019147.81148.63147.66148.60147.8363,000
Sep 19, 2019147.82147.89147.31147.35146.59205,100
Sep 18, 2019147.38148.00146.97147.12146.36193,400
Sep 17, 2019146.29147.03146.07146.76146.0095,500
Sep 16, 2019145.82146.38145.50146.14145.3869,300
Sep 13, 2019146.13146.41144.99144.99144.24169,600
Sep 12, 2019148.47148.61146.87147.21146.45184,000
Sep 11, 2019147.68148.18147.68147.76147.0066,900
Sep 10, 2019149.39149.60147.93147.93147.17283,100
Sep 09, 2019150.08150.15149.71149.73148.9643,000
Sep 06, 2019151.05151.63150.99151.43150.65192,200
Sep 05, 2019151.37151.44150.15150.82150.0489,200
Sep 04, 2019152.03152.88151.99152.74151.95282,600
Sep 03, 2019152.33153.40151.90152.41151.62708,600
Sep 03, 20190.275 Dividend
Aug 30, 2019152.09152.59151.92152.50151.4472,400
Aug 29, 2019152.71152.71151.87152.62151.56126,800
Aug 28, 2019153.48153.53152.90152.94151.8886,300
Aug 27, 2019152.15152.96152.15152.93151.8779,700
Aug 26, 2019151.83152.08151.43151.56150.5048,900
Aug 23, 2019150.38152.16150.35151.87150.81120,800
Aug 22, 2019150.59151.12150.33150.41149.3635,400
Aug 21, 2019150.98151.71150.85151.01149.9658,800
Aug 20, 2019151.46151.63151.22151.57150.5146,800
Aug 19, 2019150.24150.86150.24150.58149.5364,400
Aug 16, 2019151.56151.86150.81151.69150.63258,400
Aug 15, 2019151.46153.04151.27152.39151.33128,300
Aug 14, 2019150.94151.37150.81151.21150.16164,500
Aug 13, 2019150.22150.22148.97149.40148.36119,900
Aug 12, 2019149.13150.09149.00149.84148.8047,500
Aug 09, 2019148.51148.94147.98148.03147.00179,100
Aug 08, 2019147.59148.43146.86148.34147.3188,200
Aug 07, 2019149.89150.29148.05148.22147.19203,000
Aug 06, 2019147.12148.27147.05148.24147.21175,300
Aug 05, 2019147.09147.62146.82147.55146.5297,300
Aug 02, 2019145.19145.74145.08145.74144.7360,300
Aug 01, 2019143.37145.16143.36145.01144.00253,500
Aug 01, 20190.28 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...