iShares 10-20 Year Treasury Bond ETF (TLH)
NYSEARCA: TLH · Real-Time Price · USD
100.17
+0.16 (0.16%)
At close: May 9, 2025, 4:00 PM
100.17
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
TLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 100.13 | 100.44 | 100.07 | 100.17 | 100.17 | 0.16% | 679,157 |
| May 8, 2025 | 101.12 | 101.15 | 100.01 | 100.01 | 100.01 | -1.04% | 1,125,374 |
| May 7, 2025 | 100.94 | 101.33 | 100.94 | 101.06 | 101.06 | 0.43% | 1,093,181 |
| May 6, 2025 | 100.05 | 100.67 | 99.87 | 100.63 | 100.63 | 0.21% | 881,441 |
| May 5, 2025 | 100.54 | 100.56 | 100.03 | 100.42 | 100.42 | -0.41% | 965,914 |
| May 2, 2025 | 100.89 | 101.18 | 100.61 | 100.83 | 100.83 | -0.88% | 1,149,848 |
| May 1, 2025 | 102.42 | 102.45 | 101.45 | 101.73 | 101.73 | -0.89% | 1,905,648 |
| Apr 30, 2025 | 102.76 | 103.05 | 102.49 | 102.64 | 102.28 | -0.47% | 1,805,339 |
| Apr 29, 2025 | 102.28 | 103.12 | 102.28 | 103.12 | 102.76 | 0.70% | 649,070 |
| Apr 28, 2025 | 101.74 | 102.50 | 101.69 | 102.40 | 102.04 | 0.43% | 1,883,229 |
| Apr 25, 2025 | 101.82 | 102.09 | 101.61 | 101.96 | 101.60 | 0.73% | 762,885 |
| Apr 24, 2025 | 101.02 | 101.33 | 100.83 | 101.22 | 100.87 | 0.82% | 1,557,467 |
| Apr 23, 2025 | 101.76 | 101.98 | 100.19 | 100.40 | 100.05 | 0.77% | 1,927,734 |
| Apr 22, 2025 | 99.82 | 100.05 | 99.50 | 99.63 | 99.28 | 0.54% | 862,135 |
| Apr 21, 2025 | 99.72 | 100.23 | 99.08 | 99.09 | 98.74 | -1.49% | 626,268 |
| Apr 17, 2025 | 101.03 | 101.19 | 100.37 | 100.59 | 100.24 | -0.64% | 798,060 |
| Apr 16, 2025 | 100.71 | 101.45 | 100.43 | 101.24 | 100.89 | 0.53% | 3,780,198 |
| Apr 15, 2025 | 100.09 | 101.05 | 100.03 | 100.71 | 100.36 | 0.32% | 803,845 |
| Apr 14, 2025 | 100.15 | 100.57 | 99.69 | 100.39 | 100.04 | 0.94% | 840,314 |
| Apr 11, 2025 | 98.84 | 99.82 | 97.82 | 99.46 | 99.11 | -0.07% | 2,199,481 |
| Apr 10, 2025 | 100.70 | 101.14 | 99.46 | 99.53 | 99.18 | -1.87% | 1,985,563 |
| Apr 9, 2025 | 99.90 | 101.43 | 98.85 | 101.43 | 101.08 | 0.24% | 2,828,831 |
| Apr 8, 2025 | 101.98 | 103.00 | 101.04 | 101.19 | 100.84 | -1.64% | 1,737,607 |
| Apr 7, 2025 | 104.64 | 105.07 | 102.70 | 102.88 | 102.52 | -2.60% | 2,354,637 |
| Apr 4, 2025 | 106.38 | 106.83 | 105.52 | 105.63 | 105.26 | 0.74% | 1,569,999 |
| Apr 3, 2025 | 105.28 | 105.58 | 104.77 | 104.85 | 104.48 | 0.89% | 1,500,618 |
| Apr 2, 2025 | 104.85 | 104.85 | 103.32 | 103.92 | 103.56 | -0.12% | 1,282,549 |
| Apr 1, 2025 | 103.91 | 104.53 | 103.90 | 104.05 | 103.69 | 0.29% | 1,252,049 |
| Mar 31, 2025 | 104.02 | 104.15 | 103.23 | 103.75 | 103.02 | 0.59% | 1,169,012 |
| Mar 28, 2025 | 102.80 | 103.28 | 102.72 | 103.14 | 102.42 | 1.23% | 873,255 |
| Mar 27, 2025 | 101.80 | 101.97 | 101.62 | 101.89 | 101.18 | -0.23% | 1,083,751 |
| Mar 26, 2025 | 102.25 | 102.42 | 101.99 | 102.13 | 101.41 | -0.49% | 639,115 |
| Mar 25, 2025 | 102.39 | 102.86 | 102.35 | 102.63 | 101.91 | 0.12% | 1,050,014 |
| Mar 24, 2025 | 102.92 | 102.99 | 102.47 | 102.51 | 101.79 | -0.94% | 826,898 |
| Mar 21, 2025 | 103.96 | 104.08 | 103.42 | 103.48 | 102.75 | -0.34% | 903,879 |
| Mar 20, 2025 | 104.68 | 104.70 | 103.70 | 103.83 | 103.10 | 0.16% | 1,448,582 |
| Mar 19, 2025 | 103.16 | 103.71 | 102.84 | 103.66 | 102.93 | 0.42% | 2,575,422 |
| Mar 18, 2025 | 102.65 | 103.51 | 102.63 | 103.23 | 102.51 | 0.15% | 978,067 |
| Mar 17, 2025 | 103.29 | 103.63 | 102.90 | 103.08 | 102.36 | 0.33% | 1,821,875 |
| Mar 14, 2025 | 102.64 | 102.99 | 102.53 | 102.74 | 102.02 | -0.47% | 803,540 |
| Mar 13, 2025 | 102.22 | 103.28 | 102.02 | 103.22 | 102.50 | 0.75% | 937,315 |
| Mar 12, 2025 | 102.55 | 102.89 | 102.37 | 102.45 | 101.73 | -0.51% | 1,341,687 |
| Mar 11, 2025 | 103.52 | 104.01 | 102.72 | 102.98 | 102.26 | -0.59% | 1,652,962 |
| Mar 10, 2025 | 103.53 | 104.05 | 103.37 | 103.59 | 102.86 | 0.96% | 1,210,843 |
| Mar 7, 2025 | 103.54 | 103.54 | 102.46 | 102.61 | 101.89 | -0.25% | 1,653,720 |
| Mar 6, 2025 | 102.89 | 103.15 | 102.21 | 102.87 | 102.15 | -0.25% | 1,438,587 |
| Mar 5, 2025 | 103.95 | 104.17 | 103.04 | 103.13 | 102.41 | -0.75% | 1,761,251 |
| Mar 4, 2025 | 104.78 | 105.12 | 103.72 | 103.91 | 103.18 | -0.84% | 2,083,926 |
| Mar 3, 2025 | 103.71 | 104.85 | 103.68 | 104.79 | 104.06 | 0.25% | 2,277,142 |
| Feb 28, 2025 | 104.12 | 104.60 | 103.76 | 104.53 | 103.55 | 0.86% | 3,788,736 |