Skip to main content
iShares 10-20 Year Treasury Bond ETF (TLH)
NYSEARCA: TLH · Real-Time Price · USD
102.07
-0.26 (-0.25%)
Nov 20, 2024, 4:00 PM EST - Market closed

TLH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024101.87102.44101.82102.07102.07-0.25%1,055,360
Nov 19, 2024102.46102.64102.24102.33102.330.40%450,852
Nov 18, 2024101.38102.16101.18101.92101.920.22%651,525
Nov 15, 2024101.41102.20101.04101.70101.70-0.16%838,519
Nov 14, 2024102.07102.48101.76101.86101.860.33%651,208
Nov 13, 2024102.74102.75101.30101.53101.53-0.38%729,459
Nov 12, 2024102.59103.00101.75101.92101.92-1.29%988,079
Nov 11, 2024103.33103.40102.88103.25103.25-0.31%382,921
Nov 8, 2024103.21103.80103.15103.57103.570.90%752,158
Nov 7, 2024102.03102.95101.94102.65102.651.04%1,483,515
Nov 6, 2024101.02102.00100.94101.59101.59-1.91%999,577
Nov 5, 2024103.04103.76102.60103.57103.570.34%589,761
Nov 4, 2024103.36103.61102.77103.22103.221.34%1,103,257
Nov 1, 2024103.33103.58101.86101.86101.86-1.68%1,121,394
Oct 31, 2024103.22103.89102.90103.60103.220.17%740,533
Oct 30, 2024104.01104.42103.35103.42103.040.12%543,882
Oct 29, 2024102.56103.33102.38103.30102.930.05%763,096
Oct 28, 2024103.70103.70102.90103.25102.88-0.35%622,578
Oct 25, 2024104.41104.46103.51103.61103.23-0.45%973,287
Oct 24, 2024103.70104.38103.45104.08103.700.49%528,819
Oct 23, 2024103.41103.84103.26103.57103.19-0.32%2,350,606
Oct 22, 2024104.25104.32103.71103.90103.52-0.04%2,196,501
Oct 21, 2024104.61104.69103.92103.94103.56-1.41%466,885
Oct 18, 2024105.58105.72105.40105.43105.050.13%416,623
Oct 17, 2024105.69105.78105.17105.29104.91-1.15%500,719
Oct 16, 2024106.66106.87106.41106.52106.130.23%733,372
Oct 15, 2024105.91106.34105.84106.28105.891.04%511,584
Oct 14, 2024104.62105.25104.59105.19104.81-0.14%308,085
Oct 11, 2024105.09105.59105.04105.34104.96-0.15%570,870
Oct 10, 2024105.34105.58104.98105.50105.12-0.24%566,139
Oct 9, 2024106.00106.18105.57105.75105.37-0.56%369,515
Oct 8, 2024105.85106.36105.78106.35105.960.11%488,329
Oct 7, 2024106.30106.57106.17106.23105.84-0.59%921,551
Oct 4, 2024106.81107.21106.73106.86106.47-1.16%1,432,561
Oct 3, 2024108.61108.74108.11108.11107.72-0.76%558,895
Oct 2, 2024108.54108.97108.33108.94108.54-0.59%434,094
Oct 1, 2024109.81110.30109.50109.59109.190.24%1,221,188
Sep 30, 2024109.73109.88109.11109.33108.58-0.37%410,385
Sep 27, 2024109.59109.93109.37109.74108.990.75%821,934
Sep 26, 2024109.19109.32108.61108.92108.17-0.10%478,453
Sep 25, 2024109.34109.39109.00109.03108.28-0.63%676,623
Sep 24, 2024109.05109.93108.93109.72108.97-0.01%1,198,627
Sep 23, 2024109.45110.00109.02109.73108.98-0.15%601,514
Sep 20, 2024109.76110.11109.55109.90109.15-0.06%551,579
Sep 19, 2024109.59109.98109.44109.97109.21-0.18%842,851
Sep 18, 2024110.69111.18110.13110.17109.41-0.91%1,055,835
Sep 17, 2024111.69111.83111.12111.18110.42-0.39%1,246,874
Sep 16, 2024111.08111.67110.88111.62110.850.69%3,887,749
Sep 13, 2024110.91111.07110.56110.85110.090.27%1,234,513
Sep 12, 2024110.75110.92110.19110.55109.79-0.35%548,103
Sep 11, 2024110.78111.51110.67110.94110.18-0.08%419,079
Sep 10, 2024110.35111.19110.25111.03110.270.63%1,342,632
Sep 9, 2024109.83110.46109.60110.33109.570.27%536,261
Sep 6, 2024109.87110.93109.50110.03109.270.16%781,720
Sep 5, 2024109.73109.94109.19109.85109.100.40%700,033
Sep 4, 2024108.44109.46108.40109.41108.660.96%579,492
Sep 3, 2024108.22108.61108.07108.37107.630.88%620,236
Aug 30, 2024108.27108.53107.31107.42106.32-0.68%889,587
Aug 29, 2024108.00108.25107.81108.16107.06-0.33%640,363
Aug 28, 2024108.67108.78108.40108.52107.41-0.11%548,111
Aug 27, 2024108.21108.74108.13108.64107.53-0.17%431,423
Aug 26, 2024109.29109.29108.74108.82107.71-0.16%575,195
Aug 23, 2024108.77109.25108.58108.99107.880.55%351,376
Aug 22, 2024108.80108.86108.09108.39107.28-0.82%436,042
Aug 21, 2024109.17109.67108.77109.29108.170.20%1,442,989
Aug 20, 2024108.79109.20108.61109.07107.960.64%666,983
Aug 19, 2024107.94108.60107.94108.38107.270.37%2,040,426
Aug 16, 2024108.00108.05107.60107.98106.880.33%1,094,643
Aug 15, 2024107.09107.65107.00107.63106.53-0.89%490,438
Aug 14, 2024108.28108.87108.28108.60107.490.42%507,295
Aug 13, 2024108.10108.21107.83108.15107.050.67%479,783
Aug 12, 2024106.90107.62106.77107.43106.330.25%534,393
Aug 9, 2024107.34107.40106.99107.16106.070.85%339,238
Aug 8, 2024106.10106.35105.87106.26105.17-0.47%1,453,171
Aug 7, 2024106.98107.29106.47106.76105.67-0.72%1,096,224
Aug 6, 2024108.94109.10107.52107.53106.43-1.76%2,515,323
Aug 5, 2024110.32110.63108.68109.46108.340.33%1,051,029
Aug 2, 2024108.03109.19107.95109.10107.992.44%1,537,341
Aug 1, 2024106.23106.95106.21106.50105.410.56%1,099,871
Jul 31, 2024105.53105.95105.23105.91104.481.03%1,135,139
Jul 30, 2024104.75105.00104.34104.83103.420.33%352,231
Jul 29, 2024104.75104.75104.27104.48103.070.32%290,768
Jul 26, 2024104.07104.24103.89104.15102.750.74%609,992
Jul 25, 2024103.23103.99103.19103.39102.000.54%439,345
Jul 24, 2024103.71103.92102.71102.83101.45-0.72%332,334
Jul 23, 2024103.72104.00103.55103.58102.19-0.01%368,378
Jul 22, 2024104.17104.28103.25103.59102.20-0.19%385,101
Jul 19, 2024103.91104.00103.70103.79102.39-0.49%469,492
Jul 18, 2024104.53104.89104.22104.30102.90-0.62%258,200
Jul 17, 2024104.62105.10104.42104.95103.540.11%516,154
Jul 16, 2024104.35104.89104.22104.83103.421.00%351,074
Jul 15, 2024103.82104.09103.65103.79102.39-0.72%325,288
Jul 12, 2024104.29104.56104.13104.54103.130.22%447,055
Jul 11, 2024104.39104.77104.22104.31102.910.93%435,612
Jul 10, 2024103.25103.40103.05103.35101.960.22%316,447
Jul 9, 2024103.22103.36102.66103.12101.73-0.27%595,852
Jul 8, 2024103.28103.53103.02103.40102.010.14%373,415
Jul 5, 2024103.03103.43102.71103.26101.870.65%426,668
Jul 3, 2024101.92102.66101.84102.59101.211.18%365,663
Jul 2, 2024101.50101.59100.97101.39100.020.64%622,038