iShares 10 to 20 Year Treasury Bond (TLH)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.0385282219226 | 103.82 | 105.1 | 103.45 | 379546 | 104.36692567 | SP |
| 4 | -0.75 | -0.717497369176 | 104.53 | 105.1 | 100.62 | 435553 | 103.42432296 | SP |
| 12 | 4.24 | 4.25959413301 | 99.54 | 105.2 | 99.03 | 524624 | 102.3735149 | SP |
| 26 | -1.36 | -1.29351341069 | 105.14 | 108.6499 | 98.19 | 576062 | 102.87299638 | SP |
| 52 | -6.2 | -5.63738861611 | 109.98 | 110.15 | 93.08 | 934349 | 101.56765478 | SP |
| 156 | -46.56 | -30.9698017826 | 150.34 | 153.635 | 93.08 | 584220 | 108.94225943 | SP |
| 260 | -39.1 | -27.3656215006 | 142.88 | 175.92 | 93.08 | 414463 | 116.57578152 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 103.79 | -0.51 | -0.49 | 103.91 | 104 | 103.7 | 448911 |
| 1721341800 | 104.3 | -0.65 | -0.62 | 104.53 | 104.89 | 104.22 | 257496 |
| 1721255400 | 104.95 | 0.12 | 0.11 | 104.62 | 105.1 | 104.4228 | 515827 |
| 1721169000 | 104.83 | 1.04 | 1.00 | 104.35 | 104.89 | 104.22 | 351122 |
| 1721082600 | 103.79 | -0.75 | -0.72 | 103.82 | 104.09 | 103.65 | 324374 |
| 1720823400 | 104.54 | 0.23 | 0.22 | 104.29 | 104.56 | 104.13 | 446292 |
| 1720737000 | 104.31 | 0.96 | 0.93 | 104.39 | 104.77 | 104.22 | 434060 |
| 1720650600 | 103.35 | 0.23 | 0.22 | 103.25 | 103.4 | 103.05 | 315042 |
| 1720564200 | 103.12 | -0.28 | -0.27 | 103.22 | 103.36 | 102.6574 | 594827 |
| 1720477800 | 103.4 | 0.14 | 0.14 | 103.28 | 103.53 | 103.02 | 372507 |
| 1720218600 | 103.26 | 0.67 | 0.65 | 103.03 | 103.43 | 102.705 | 426668 |
| 1720040640 | 102.59 | 1.2 | 1.18 | 101.92 | 102.656 | 101.84 | 365663 |
| 1719959400 | 101.39 | 0.64 | 0.64 | 101.5 | 101.59 | 100.9699 | 548762 |
| 1719873000 | 100.75 | -3.24 | -3.12 | 101.19 | 101.74 | 100.62 | 876720 |
| 1719613800 | 103.99 | 0 | 0.00 | 103.99 | 103.99 | 103.99 | 0 |
| 1719527400 | 103.99 | 0.35 | 0.34 | 103.99 | 104.17 | 103.93 | 324445 |
| 1719441000 | 103.64 | -1.25 | -1.19 | 103.78 | 103.9292 | 103.6 | 449713 |
| 1719354600 | 104.89 | 0.19 | 0.18 | 104.62 | 104.916 | 104.52 | 491393 |
| 1719268200 | 104.7 | 0.25 | 0.24 | 104.53 | 104.72 | 104.27 | 296134 |
| 1719009000 | 104.45 | 0.04 | 0.04 | 104.77 | 104.94 | 104.13 | 345974 |
| 1718922600 | 104.41 | -0.56 | -0.53 | 103.92 | 104.4595 | 103.855 | 701039 |
| 1718749800 | 104.97 | 0.82 | 0.79 | 104.37 | 105.05 | 104.25 | 1160969 |
| 1718663400 | 104.15 | -0.96 | -0.91 | 103.99 | 104.245 | 103.78 | 342410 |
| 1718404200 | 105.11 | 0.68 | 0.65 | 104.84 | 105.2 | 104.68 | 660553 |
| 1718317800 | 104.43 | 1.14 | 1.10 | 104 | 104.64 | 103.7614 | 502225 |
| 1718231400 | 103.29 | 0.77 | 0.75 | 103.76 | 104.27 | 103.26 | 662968 |
| 1718145000 | 102.52 | 0.83 | 0.82 | 101.85 | 102.54 | 101.72 | 503038 |
| 1718058600 | 101.69 | -0.41 | -0.40 | 101.8 | 101.84 | 101.5297 | 286717 |
| 1717799400 | 102.1 | -1.84 | -1.77 | 102.52 | 102.52 | 102.1 | 524994 |
| 1717713000 | 103.94 | 0 | 0.00 | 103.65 | 104.0742 | 103.59 | 910363 |
| 1717626600 | 103.94 | 0.63 | 0.61 | 103.61 | 103.97 | 103.07 | 637498 |
| 1717540200 | 103.31 | 0.98 | 0.96 | 102.94 | 103.47 | 102.76 | 302450 |
| 1717453800 | 102.33 | 0.84 | 0.83 | 101.5 | 102.46 | 101.49 | 371170 |
| 1717194600 | 101.49 | 0.76 | 0.75 | 101.37 | 101.55 | 101.18 | 404543 |
| 1717108200 | 100.73 | 0.79 | 0.79 | 100.51 | 100.8024 | 100.365 | 282664 |
| 1717021800 | 99.94 | -0.94 | -0.93 | 100.24 | 100.29 | 99.61 | 424021 |
| 1716935400 | 100.88 | -1.19 | -1.17 | 102.08 | 102.11 | 100.8504 | 397907 |
| 1716589800 | 102.07 | 0.26 | 0.26 | 101.67 | 102.109 | 101.61 | 190378 |
| 1716503400 | 101.81 | -0.55 | -0.54 | 102.45 | 102.45 | 101.5398 | 2149924 |
| 1716417000 | 102.36 | 0.04 | 0.04 | 101.95 | 102.45 | 101.95 | 240685 |
| 1716330600 | 102.32 | 0.39 | 0.38 | 102.45 | 102.5 | 102.22 | 396748 |
| 1716244200 | 101.93 | -0.23 | -0.23 | 101.88 | 102.08 | 101.82 | 302494 |
| 1715985000 | 102.16 | -0.53 | -0.52 | 102.4 | 102.51 | 102.11 | 317367 |
| 1715898600 | 102.69 | -0.16 | -0.16 | 103.08 | 103.08 | 102.66 | 451942 |
| 1715812200 | 102.85 | 1.22 | 1.20 | 102.67 | 102.99 | 102.39 | 370759 |
| 1715725800 | 101.63 | 0.42 | 0.41 | 101.53 | 101.73 | 101.3 | 340536 |
| 1715639400 | 101.21 | 0.22 | 0.22 | 101.48 | 101.49 | 101.1879 | 270364 |
| 1715380200 | 100.99 | -0.52 | -0.51 | 101.21 | 101.22 | 100.8911 | 430324 |
| 1715293800 | 101.51 | 0.4 | 0.40 | 100.83 | 101.6387 | 100.82 | 271979 |
| 1715207400 | 101.11 | -0.48 | -0.47 | 101.19 | 101.34 | 101.06 | 401801 |
| 1715121000 | 101.59 | 0.55 | 0.54 | 101.79 | 102.025 | 101.47 | 530861 |
| 1715034600 | 101.04 | 0.29 | 0.29 | 100.83 | 101.149 | 100.64 | 426068 |
| 1714775400 | 100.75 | 0.86 | 0.86 | 100.97 | 101.085 | 100.315 | 913762 |
| 1714689000 | 99.89 | 0.51 | 0.51 | 99.18 | 100.0343 | 99.04 | 666058 |
| 1714602600 | 99.38 | 0.3 | 0.30 | 99.37 | 100.02 | 99.06 | 1152180 |
| 1714516200 | 99.08 | -0.72 | -0.72 | 99.35 | 99.58 | 99.03 | 1220279 |
| 1714429800 | 99.8 | 0.66 | 0.67 | 99.54 | 99.86 | 99.4 | 1072987 |
| 1714170600 | 99.14 | 0.48 | 0.49 | 99.1 | 99.44 | 99.025 | 540508 |
| 1714084200 | 98.66 | -0.53 | -0.53 | 98.31 | 98.78 | 98.19 | 666266 |
| 1713997800 | 99.19 | -0.63 | -0.63 | 99.34 | 99.42 | 98.84 | 1283514 |
| 1713911400 | 99.82 | 0.27 | 0.27 | 99.43 | 100.23 | 99.2201 | 368457 |
| 1713825000 | 99.55 | -0.23 | -0.23 | 99.39 | 99.78 | 99.3 | 305399 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
