10-20 Year Treas Bond Ishares ETF (NY: TLH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	103.21	103.80	103.14	103.57	752,157	+0.92(+0.90%)
Nov 07, 2024	102.03	102.94	101.94	102.65	1,483,515	+1.06(+1.04%)
Nov 06, 2024	101.02	102.00	100.94	101.59	999,796	-1.98(-1.91%)
Nov 05, 2024	103.04	103.76	102.59	103.57	589,761	+0.35(+0.34%)
Nov 04, 2024	103.36	103.61	102.77	103.22	1,103,257	+1.36(+1.34%)
Nov 01, 2024	103.33	103.58	101.86	101.86	1,121,394	-1.74(-1.68%)
Oct 31, 2024	103.22	103.89	102.90	103.60	740,533	+0.18(+0.17%)
Oct 30, 2024	104.01	104.42	103.35	103.42	543,882	+0.12(+0.12%)
Oct 29, 2024	102.56	103.33	102.38	103.30	763,096	+0.05(+0.05%)
Oct 28, 2024	103.70	103.70	102.90	103.25	622,578	-0.36(-0.35%)
Oct 25, 2024	104.41	104.46	103.51	103.61	973,287	-0.47(-0.45%)
Oct 24, 2024	103.70	104.38	103.45	104.08	528,819	+0.51(+0.49%)
Oct 23, 2024	103.41	103.84	103.26	103.57	2,350,605	-0.33(-0.32%)
Oct 22, 2024	104.25	104.32	103.71	103.90	2,196,501	-0.04(-0.04%)
Oct 21, 2024	104.61	104.69	103.92	103.94	466,885	-1.49(-1.41%)
Oct 18, 2024	105.58	105.72	105.40	105.43	416,623	+0.14(+0.13%)
Oct 17, 2024	105.69	105.78	105.17	105.29	500,719	-1.23(-1.15%)
Oct 16, 2024	106.66	106.87	106.41	106.52	733,372	+0.24(+0.23%)
Oct 15, 2024	105.91	106.34	105.84	106.28	511,584	+1.09(+1.04%)
Oct 14, 2024	104.62	105.25	104.59	105.19	308,085	-0.15(-0.14%)
Oct 11, 2024	105.09	105.59	105.04	105.34	570,870	-0.16(-0.15%)
Oct 10, 2024	105.34	105.58	104.98	105.50	566,139	-0.25(-0.24%)
Oct 09, 2024	106.00	106.18	105.56	105.75	369,515	-0.60(-0.56%)
Oct 08, 2024	105.85	106.36	105.78	106.35	488,329	+0.12(+0.11%)
Oct 07, 2024	106.30	106.57	106.17	106.23	921,551	-0.63(-0.59%)
Oct 04, 2024	106.81	107.21	106.73	106.86	1,432,561	-1.25(-1.16%)
Oct 03, 2024	108.61	108.74	108.11	108.11	558,895	-0.83(-0.76%)
Oct 02, 2024	108.54	108.97	108.33	108.94	434,094	-0.65(-0.59%)
Oct 01, 2024	109.81	110.30	109.50	109.59	1,221,188	+0.62(+0.57%)
Sep 30, 2024	109.37	109.52	108.75	108.97	411,733	-0.41(-0.37%)
Sep 27, 2024	109.23	109.57	109.01	109.38	824,661	+0.82(+0.75%)
Sep 26, 2024	108.83	108.96	108.25	108.56	480,024	-0.11(-0.10%)
Sep 25, 2024	108.98	109.03	108.64	108.67	678,845	-0.69(-0.63%)
Sep 24, 2024	108.69	109.57	108.57	109.36	1,202,564	-0.01(-0.01%)
Sep 23, 2024	109.09	109.64	108.66	109.37	603,490	-0.17(-0.15%)
Sep 20, 2024	109.40	109.75	109.19	109.54	553,391	-0.07(-0.06%)
Sep 19, 2024	109.23	109.62	109.08	109.61	845,620	-0.20(-0.18%)
Sep 18, 2024	110.33	110.82	109.77	109.81	1,059,303	-1.01(-0.91%)
Sep 17, 2024	111.32	111.46	110.76	110.82	1,250,970	-0.44(-0.39%)
Sep 16, 2024	110.72	111.30	110.52	111.25	3,900,526	+0.77(+0.70%)
Sep 13, 2024	110.55	110.71	110.20	110.49	1,238,568	+0.30(+0.27%)
Sep 12, 2024	110.39	110.56	109.83	110.19	549,903	-0.39(-0.35%)
Sep 11, 2024	110.42	111.14	110.30	110.58	420,455	-0.09(-0.08%)
Sep 10, 2024	109.99	110.83	109.89	110.67	1,347,042	+0.70(+0.63%)
Sep 09, 2024	109.47	110.10	109.24	109.97	538,022	+0.30(+0.27%)
Sep 06, 2024	109.51	110.57	109.14	109.67	784,288	+0.18(+0.16%)
Sep 05, 2024	109.37	109.58	108.83	109.49	702,332	+0.44(+0.40%)
Sep 04, 2024	108.08	109.10	108.04	109.05	582,229	+1.04(+0.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.