TLH - iShares 10-20 Year Treasury Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 2019141.41141.81141.41141.81141.8151,600
Jul 12, 2019141.00141.34140.90141.22141.2218,700
Jul 11, 2019141.91141.91140.90141.05141.0539,500
Jul 10, 2019142.54142.58142.01142.24142.2475,600
Jul 09, 2019142.63142.63142.31142.52142.5222,700
Jul 08, 2019143.00143.03142.62142.62142.6236,600
Jul 05, 2019142.66142.66142.06142.61142.61108,200
Jul 03, 2019143.65144.09143.62143.90143.9050,600
Jul 02, 2019142.91143.46142.81143.40143.4040,400
Jul 01, 2019142.84143.00142.19142.64142.64246,100
Jul 01, 20190.287 Dividend
Jun 28, 2019142.98143.29142.86143.12142.8353,700
Jun 27, 2019142.82143.35142.72143.19142.9041,100
Jun 26, 2019143.13143.13142.52142.59142.3030,900
Jun 25, 2019143.27143.53143.21143.41143.1258,400
Jun 24, 2019142.73143.04142.65142.95142.6641,200
Jun 21, 2019142.85142.88142.22142.31142.0243,700
Jun 20, 2019143.17143.51143.05143.19142.90232,100
Jun 19, 2019142.12142.96141.97142.82142.5382,700
Jun 18, 2019142.96142.96142.33142.52142.2386,700
Jun 17, 2019142.01142.24141.79142.08141.8062,900
Jun 14, 2019141.66142.15141.66142.00141.7259,300
Jun 13, 2019141.53141.90141.53141.80141.5255,400
Jun 12, 2019141.08141.38141.08141.37141.0954,800
Jun 11, 2019141.02141.25140.95141.16140.88193,400
Jun 10, 2019141.36141.36141.00141.05140.77650,500
Jun 07, 2019142.25142.32141.90142.08141.80139,600
Jun 06, 2019141.44141.83141.00141.17140.8981,700
Jun 05, 2019141.31141.51140.98141.06140.78124,800
Jun 04, 2019141.51141.76140.96141.32141.04305,500
Jun 03, 2019141.77142.39141.49142.21141.92954,100
Jun 03, 20190.286 Dividend
May 31, 2019141.11141.80141.04141.72141.15161,300
May 30, 2019139.86140.57139.61140.54139.9835,600
May 29, 2019140.16140.43139.71139.73139.1751,500
May 28, 2019139.19139.63139.07139.55138.9924,900
May 24, 2019138.65138.76138.48138.76138.2032,600
May 23, 2019138.02138.99138.02138.69138.1331,200
May 22, 2019137.19137.61137.19137.55137.0046,700
May 21, 2019137.05137.12136.80136.97136.42101,600
May 20, 2019137.48137.62137.10137.17136.6224,500
May 17, 2019137.68137.68137.23137.47136.9235,000
May 16, 2019137.27137.35137.13137.31136.76223,100
May 15, 2019137.76137.76137.35137.63137.0873,100
May 14, 2019137.07137.15136.89137.04136.4925,100
May 13, 2019137.03137.39136.95137.29136.7439,000
May 10, 2019136.60136.93136.30136.37135.8252,600
May 09, 2019136.62136.85136.19136.58136.0357,300
May 08, 2019136.63136.66136.00136.09135.5483,200
May 07, 2019136.18136.61136.11136.43135.88185,300
May 06, 2019135.95135.99135.70135.78135.2332,600
May 03, 2019135.36135.61135.23135.39134.8533,400
May 02, 2019135.44135.52134.94135.10134.56127,600
May 01, 2019135.61136.21135.45135.67135.12103,000
May 01, 20190.279 Dividend
Apr 30, 2019135.18135.82135.18135.73134.91359,900
Apr 29, 2019135.38135.46135.15135.30134.4867,300
Apr 26, 2019135.89135.91135.66135.77134.9541,000
Apr 25, 2019135.53135.58135.24135.37134.5529,500
Apr 24, 2019135.29135.56135.27135.53134.7131,700
Apr 23, 2019134.78134.85134.69134.75133.9323,800
Apr 22, 2019134.71134.74134.48134.55133.73142,200
Apr 18, 2019134.98135.14134.88134.94134.1274,000
Apr 17, 2019134.47134.74134.47134.48133.6658,700
Apr 16, 2019134.77134.86134.47134.58133.76206,900
Apr 15, 2019135.02135.19135.00135.18134.3657,700
Apr 12, 2019135.15135.25134.95134.99134.1745,500
Apr 11, 2019135.96135.98135.64135.75134.9362,900
Apr 10, 2019136.15136.36136.10136.21135.3848,900
Apr 09, 2019136.06136.11135.78135.88135.0685,700
Apr 08, 2019135.76135.83135.49135.57134.7552,900
Apr 05, 2019135.56135.93135.56135.86135.0419,800
Apr 04, 2019135.54135.70135.42135.70134.8833,200
Apr 03, 2019135.51135.63135.36135.39134.5745,500
Apr 02, 2019136.06136.23135.91136.21135.38177,300
Apr 01, 2019136.71136.72135.86135.95135.13278,700
Apr 01, 20190.283 Dividend
Mar 29, 2019137.17137.68137.17137.64136.5299,900
Mar 28, 2019137.67137.97137.51137.88136.7668,700
Mar 27, 2019137.20137.81137.14137.61136.4953,500
Mar 26, 2019136.64137.07136.58136.85135.74119,000
Mar 25, 2019136.63137.48136.42136.93135.82112,700
Mar 22, 2019136.15136.90136.13136.64135.5370,700
Mar 21, 2019135.34135.41135.09135.17134.0790,500
Mar 20, 2019134.23135.12134.23135.12134.0293,500
Mar 19, 2019133.76134.14133.68133.98132.8920,600
Mar 18, 2019134.20134.36134.14134.22133.1320,400
Mar 15, 2019134.35134.48134.16134.38133.2915,100
Mar 14, 2019134.23134.23133.66133.78132.7050,200
Mar 13, 2019134.14134.38134.14134.30133.2136,200
Mar 12, 2019133.99134.51133.95134.43133.3441,600
Mar 11, 2019134.00134.00133.71133.85132.7636,200
Mar 08, 2019133.82134.12133.61134.05132.9649,000
Mar 07, 2019133.45133.86133.44133.75132.6766,900
Mar 06, 2019132.69133.21132.69133.07131.9991,800
Mar 05, 2019132.26132.66132.17132.66131.5840,600
Mar 04, 2019132.21132.59132.08132.52131.4534,500
Mar 01, 2019132.21132.38131.85131.85130.78265,600
Mar 01, 20190.259 Dividend
Feb 28, 2019133.16133.21132.61132.75131.4233,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...