Singapore markets close in 2 hours 11 minutes

iShares 10-20 Year Treasury Bond ETF (TLH)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
102.70-1.29 (-1.24%)
At close: 04:00PM EDT
102.70 0.00 (0.00%)
After hours: 05:46PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024104.27104.31102.64102.70102.70510,600
27 Jun 2024103.99104.17103.93103.99103.99325,600
26 Jun 2024103.78103.93103.60103.64103.64450,400
25 Jun 2024104.62104.92104.52104.89104.89545,300
24 Jun 2024104.53104.72104.27104.70104.70296,100
21 Jun 2024104.77104.94104.13104.45104.45346,500
20 Jun 2024103.92104.46103.86104.41104.41701,400
18 Jun 2024104.37105.05104.25104.97104.971,163,200
17 Jun 2024103.99104.25103.78104.15104.15346,400
14 Jun 2024104.84105.20104.68105.11105.11684,200
13 Jun 2024104.00104.64103.76104.43104.43503,500
12 Jun 2024103.76104.27103.26103.29103.29664,600
11 Jun 2024101.85102.54101.72102.52102.52503,900
10 Jun 2024101.80101.84101.53101.69101.69291,000
07 Jun 2024102.52102.52102.10102.10102.10547,000
06 Jun 2024103.65104.07103.59103.94103.94916,900
05 Jun 2024103.61103.97103.07103.94103.94639,300
04 Jun 2024102.94103.47102.76103.31103.31307,500
03 Jun 2024101.50102.46101.50102.33102.33374,100
03 Jun 20240.358 Dividend
31 May 2024101.37101.55101.18101.49101.13411,500
30 May 2024100.51100.80100.37100.73100.37255,700
29 May 2024100.24100.2999.6199.9499.59425,400
28 May 2024102.08102.11100.85100.88100.52401,900
24 May 2024101.67102.11101.61102.07101.71191,400
23 May 2024102.45102.45101.54101.81101.452,150,900
22 May 2024101.95102.45101.95102.36102.00241,300
21 May 2024102.45102.50102.22102.32101.96397,800
20 May 2024101.88102.08101.82101.93101.57306,500
17 May 2024102.40102.51102.11102.16101.80317,800
16 May 2024103.08103.08102.66102.69102.33471,200
15 May 2024102.67102.99102.39102.85102.49372,000
14 May 2024101.53101.73101.30101.63101.27341,700
13 May 2024101.48101.48101.19101.21100.85271,900
10 May 2024101.21101.22100.89100.99100.63431,100
09 May 2024100.83101.64100.82101.51101.15272,900
08 May 2024101.19101.34101.06101.11100.75402,900
07 May 2024101.79102.03101.47101.59101.23537,600
06 May 2024100.83101.15100.64101.04100.68445,300
03 May 2024100.97101.09100.32100.75100.39914,600
02 May 202499.18100.0399.0499.8999.54693,000
01 May 202499.37100.0299.0699.3899.031,158,900
01 May 20240.349 Dividend
30 Apr 202499.3599.5899.0399.0898.381,220,300
29 Apr 202499.5499.8699.4099.8099.101,074,100
26 Apr 202499.1099.4499.0399.1498.44541,600
25 Apr 202498.3198.7898.1998.6697.97668,100
24 Apr 202499.3499.4298.8499.1998.491,284,300
23 Apr 202499.43100.2399.2299.8299.12370,600
22 Apr 202499.3999.7899.3099.5598.85307,100
19 Apr 2024100.03100.0399.5699.7899.08550,100
18 Apr 202499.8899.8899.2899.4898.78499,500
17 Apr 202499.52100.0399.1699.9499.24506,700
16 Apr 202498.7499.2398.5399.0498.34726,100
15 Apr 202499.7699.7699.1199.5198.81815,500
12 Apr 2024101.06101.37100.79100.84100.13623,900
11 Apr 2024100.86100.94100.08100.2899.57642,500
10 Apr 2024101.64101.71100.48100.6699.951,457,900
09 Apr 2024102.46102.87102.44102.75102.03511,000
08 Apr 2024101.78102.13101.72101.93101.21562,700
05 Apr 2024102.26102.70102.01102.05101.33507,000
04 Apr 2024102.99103.19102.53103.13102.40376,700
03 Apr 2024101.77102.51101.52102.47101.75472,300
02 Apr 2024102.04102.57101.82102.51101.79734,300
01 Apr 2024103.71103.74102.93103.04102.31570,600
01 Apr 20240.359 Dividend
28 Mar 2024104.80105.32104.65105.03103.93612,200
27 Mar 2024104.45105.05104.40105.01103.91353,800
26 Mar 2024104.00104.28103.78104.24103.15488,400
25 Mar 2024104.26104.26103.86104.02102.93258,000
22 Mar 2024104.69104.69104.32104.43103.34275,700
21 Mar 2024103.78103.91103.29103.58102.50331,100
20 Mar 2024103.42104.00102.79103.40102.32456,700
19 Mar 2024103.15103.51102.99103.32102.24356,700
18 Mar 2024102.97103.15102.72102.92101.85260,900
15 Mar 2024103.33103.36103.06103.13102.05291,800
14 Mar 2024103.99103.99103.22103.30102.221,290,200
13 Mar 2024104.78104.95104.52104.65103.56347,800
12 Mar 2024105.28105.36104.86105.01103.91294,200
11 Mar 2024106.05106.09105.58105.85104.75383,000
08 Mar 2024105.97106.09105.68105.88104.78616,300
07 Mar 2024106.28106.31105.54105.95104.84346,600
06 Mar 2024105.43105.99105.37105.79104.69430,200
05 Mar 2024105.06105.54104.87105.24104.14419,700
04 Mar 2024103.61104.02103.59104.00102.92320,100
01 Mar 2024103.32104.37102.93104.33103.24532,500
01 Mar 20240.334 Dividend
29 Feb 2024103.76104.17103.71104.02102.60740,400
28 Feb 2024103.09103.53102.93103.45102.04560,300
27 Feb 2024103.27103.48102.86102.97101.57670,200
26 Feb 2024103.78103.96103.06103.49102.08706,000
23 Feb 2024102.95103.84102.89103.68102.27669,300
22 Feb 2024102.60102.98102.54102.83101.431,186,800
21 Feb 2024103.15103.21102.38102.54101.14518,200
20 Feb 2024103.04103.42102.99103.13101.73531,200
16 Feb 2024102.69102.99102.62102.99101.59643,500
15 Feb 2024103.79103.94103.28103.52102.111,371,500
14 Feb 2024102.58103.31102.53103.10101.70522,100
13 Feb 2024103.12103.24102.54102.55101.15728,700
12 Feb 2024104.17104.36103.79104.16102.74342,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...