iShares 10-20 Year Treasury Bond ETF (TLH) Historical Stock Data
99.80 ↑0.66 (0.67%)
As of April 29, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, TLH is up 0.01% a day on average. There have been 16 days where iShares 10-20 Year Treasury Bond ETF closed green and 14 days where TLH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 99.54 | 99.80 | ↑$0.26 (0.26%) | 99.40 | 99.86 | 1.07M |
| 2024-04-26 | 99.10 | 99.14 | ↑$0.04 (0.04%) | 99.03 | 99.44 | 541.61K |
| 2024-04-25 | 98.31 | 98.66 | ↑$0.35 (0.36%) | 98.20 | 98.78 | 668.06K |
| 2024-04-24 | 99.34 | 99.19 | ↓$0.15 (-0.15%) | 98.84 | 99.42 | 1.28M |
| 2024-04-23 | 99.43 | 99.82 | ↑$0.39 (0.39%) | 99.22 | 100.23 | 370.57K |
| 2024-04-22 | 99.39 | 99.55 | ↑$0.16 (0.16%) | 99.30 | 99.78 | 307.11K |
| 2024-04-19 | 100.03 | 99.78 | ↓$0.25 (-0.25%) | 99.56 | 100.03 | 550.08K |
| 2024-04-18 | 99.88 | 99.48 | ↓$0.40 (-0.40%) | 99.28 | 99.88 | 499.48K |
| 2024-04-17 | 99.52 | 99.94 | ↑$0.42 (0.42%) | 99.16 | 100.02 | 485.24K |
| 2024-04-16 | 98.74 | 99.04 | ↑$0.30 (0.30%) | 98.53 | 99.20 | 704.60K |
| 2024-04-15 | 99.76 | 99.51 | ↓$0.25 (-0.25%) | 99.11 | 99.76 | 815.46K |
| 2024-04-12 | 101.06 | 100.84 | ↓$0.22 (-0.22%) | 100.79 | 101.37 | 608.07K |
| 2024-04-11 | 100.86 | 100.28 | ↓$0.58 (-0.58%) | 100.08 | 100.94 | 642.53K |
| 2024-04-10 | 101.64 | 100.66 | ↓$0.98 (-0.96%) | 100.50 | 101.69 | 1.43M |
| 2024-04-09 | 102.46 | 102.75 | ↑$0.29 (0.28%) | 102.44 | 102.87 | 510.94K |
| 2024-04-08 | 101.78 | 101.93 | ↑$0.15 (0.15%) | 101.72 | 102.13 | 562.73K |
| 2024-04-05 | 102.26 | 102.05 | ↓$0.21 (-0.21%) | 102.01 | 102.70 | 506.97K |
| 2024-04-04 | 102.99 | 103.13 | ↑$0.14 (0.14%) | 102.53 | 103.19 | 376.69K |
| 2024-04-03 | 101.77 | 102.47 | ↑$0.70 (0.69%) | 101.52 | 102.51 | 472.22K |
| 2024-04-02 | 102.04 | 102.51 | ↑$0.47 (0.46%) | 101.82 | 102.57 | 734.32K |
| 2024-04-01 | 103.71 | 103.04 | ↓$0.67 (-0.65%) | 102.93 | 103.74 | 570.61K |
| 2024-03-28 | 104.80 | 105.03 | ↑$0.23 (0.22%) | 104.67 | 105.32 | 612.23K |
| 2024-03-27 | 104.45 | 105.01 | ↑$0.56 (0.54%) | 104.40 | 105.05 | 353.79K |
| 2024-03-26 | 104.00 | 104.24 | ↑$0.24 (0.23%) | 103.78 | 104.28 | 488.44K |
| 2024-03-25 | 104.26 | 104.02 | ↓$0.24 (-0.23%) | 103.86 | 104.26 | 257.96K |
| 2024-03-22 | 104.69 | 104.43 | ↓$0.26 (-0.25%) | 104.32 | 104.69 | 275.74K |
| 2024-03-21 | 103.78 | 103.58 | ↓$0.20 (-0.19%) | 103.29 | 103.91 | 331.14K |
| 2024-03-20 | 103.42 | 103.40 | ↓$0.02 (-0.02%) | 102.86 | 103.99 | 456.71K |
| 2024-03-19 | 103.15 | 103.32 | ↑$0.17 (0.16%) | 102.99 | 103.51 | 356.72K |
| 2024-03-18 | 102.97 | 102.92 | ↓$0.05 (-0.05%) | 102.72 | 103.15 | 260.90K |
Create an account or log in to view more rows.
$TLH I gave in! Bought more 100 shares
$TLH swing puts
$TLH Exciting times ahead people.
$TLH COME ON!!! Ugh!
$TLH lfg!!! So much movement ! Buy n hodl!
$TLH shaking weak hands that’s all
$TLH let’s go down baby 😉
$TLH Looking for this cup to breakout.
$TLH Reinvest your dividends
$TLH strong move here