ISHARES 10-20 YEAR TREASURY BOND ETF (NY: TLH)
133.66 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2014 133.74 133.28 133.66 237,234 +0.03(+0.02%)
Oct 21, 2014 133.87 134.01 133.58 133.63 25,058 -0.50(-0.37%)
Oct 20, 2014 134.38 134.52 133.87 134.13 56,408 +0.14(+0.10%)
Oct 17, 2014 134.20 133.99 36,669 -0.33(-0.25%)
Oct 16, 2014 135.96 136.03 134.20 134.32 125,930 -0.32(-0.24%)
Oct 15, 2014 136.17 137.74 134.39 134.64 146,772 +0.67(+0.50%)
Oct 14, 2014 133.83 134.08 133.50 133.97 78,335 +0.24(+0.18%)
Oct 13, 2014 134.81 134.84 132.81 133.73 202,079 +0.88(+0.66%)
Oct 10, 2014 132.60 132.85 132.45 132.85 24,046 +0.65(+0.49%)
Oct 09, 2014 132.56 132.59 132.20 132.20 26,899 +0.10(+0.07%)
Oct 08, 2014 132.27 132.29 131.67 132.10 404,006 -0.05(-0.03%)
Oct 07, 2014 131.73 132.22 131.51 132.15 54,205 +0.94(+0.72%)
Oct 06, 2014 131.00 131.33 130.89 131.21 20,111 +0.17(+0.13%)
Oct 03, 2014 130.71 131.06 130.61 131.04 17,455 +0.13(+0.10%)
Oct 02, 2014 131.44 131.47 130.85 130.91 33,430 -0.62(-0.47%)
Oct 01, 2014 130.72 131.53 130.70 131.53 82,594 +1.25(+0.96%)
Sep 30, 2014 130.31 130.60 130.20 130.28 29,957 -0.20(-0.15%)
Sep 29, 2014 130.75 130.75 130.48 130.48 13,887 +0.49(+0.38%)
Sep 26, 2014 130.06 130.12 129.78 129.99 163,770 -0.17(-0.13%)
Sep 25, 2014 129.77 130.21 129.75 130.16 14,063 +0.75(+0.58%)
Sep 24, 2014 129.70 129.81 129.32 129.41 14,580 -0.41(-0.32%)
Sep 23, 2014 129.49 129.82 129.42 129.82 47,411 +0.41(+0.32%)
Sep 22, 2014 129.23 129.41 129.21 129.41 9,444 +0.24(+0.19%)
Sep 19, 2014 128.77 129.23 128.55 129.17 12,052 +0.73(+0.57%)
Sep 18, 2014 128.53 128.54 128.28 128.44 5,989 +0.10(+0.08%)
Sep 17, 2014 128.93 129.11 128.34 128.34 24,977 -0.33(-0.26%)
Sep 16, 2014 128.95 129.12 128.65 128.67 28,696 -0.17(-0.13%)
Sep 15, 2014 128.85 128.85 128.75 128.84 29,058 +0.26(+0.20%)
Sep 12, 2014 128.83 128.92 128.51 128.58 17,735 -0.79(-0.61%)
Sep 11, 2014 129.89 129.96 129.36 129.37 40,640 -0.27(-0.21%)
Sep 10, 2014 129.62 129.74 129.56 129.64 17,579 -0.50(-0.38%)
Sep 09, 2014 130.03 130.21 130.00 130.14 33,340 -0.13(-0.10%)
Sep 08, 2014 130.88 130.92 130.21 130.27 7,055 -0.12(-0.09%)
Sep 05, 2014 131.03 130.31 130.39 29,879 -0.13(-0.10%)
Sep 04, 2014 130.85 130.94 130.44 130.52 38,728 -0.71(-0.54%)
Sep 03, 2014 130.73 131.23 130.47 131.23 16,512 +0.33(+0.25%)
Sep 02, 2014 131.86 131.86 130.94 130.90 27,678 -1.34(-1.01%)
Aug 29, 2014 132.24 132.24 132.24 0 -0.06(-0.05%)
Aug 28, 2014 132.42 132.50 132.13 132.30 35,443 +0.30(+0.23%)
Aug 27, 2014 131.78 132.01 131.53 132.00 13,000 +0.55(+0.42%)
Aug 26, 2014 131.81 131.81 131.38 131.45 6,560 -0.12(-0.09%)
Aug 25, 2014 131.58 131.68 131.43 131.57 18,804 +0.16(+0.12%)
Aug 22, 2014 131.23 131.46 131.00 131.41 13,184 +0.23(+0.18%)
Aug 21, 2014 130.83 131.29 130.83 131.18 12,800 +0.41(+0.31%)
Aug 20, 2014 130.98 131.01 130.63 130.77 22,932 -0.33(-0.25%)
Aug 19, 2014 131.65 131.65 131.01 131.10 31,183 -0.18(-0.14%)
Aug 18, 2014 131.63 131.64 131.17 131.28 14,651 -0.68(-0.52%)
Aug 15, 2014 131.22 132.38 131.22 131.96 8,672 +0.78(+0.59%)
Aug 14, 2014 131.14 131.21 130.71 131.18 12,204 +0.44(+0.33%)
Aug 13, 2014 130.37 130.80 130.37 130.74 33,639 +0.53(+0.41%)
Aug 12, 2014 130.59 130.59 130.20 130.21 26,502 -0.42(-0.32%)
Aug 11, 2014 130.61 130.77 130.46 130.63 14,936 +0.04(+0.03%)
Aug 08, 2014 130.88 131.16 130.53 130.59 26,589 -0.05(-0.04%)
Aug 07, 2014 129.93 130.67 129.82 130.64 31,991 +0.70(+0.54%)
Aug 06, 2014 130.19 130.19 129.90 129.94 6,871 +0.15(+0.12%)
Aug 05, 2014 129.51 129.88 129.19 129.79 9,302 +0.16(+0.12%)
Aug 04, 2014 129.65 129.89 129.58 129.63 8,572 +0.02(+0.02%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here