iShares 10-20 Year Treasury Bond ETF Historical Stock Prices

(ETF)
TLH 
$140.45
*  
0.46
0.33%
Get TLH Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading TLH now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 140.47 140.688 140.24 140.45 30,455
05/23/2016 140.61 140.9699 140.5201 140.91 17,359
05/20/2016 140.27 140.7624 140.27 140.72 17,786
05/19/2016 140.25 140.82 140.25 140.64 24,259
05/18/2016 141.28 141.28 140.0001 140.2801 51,814
05/17/2016 141.72 141.9775 141.683 141.73 26,969
05/16/2016 141.87 141.9199 141.4782 141.69 23,281
05/13/2016 141.88 142.45 141.78 142.44 71,942
05/12/2016 141.59 141.81 141.42 141.67 44,521
05/11/2016 141.35 142.375 141.35 142.14 97,226
05/10/2016 143.1 143.1 141.36 141.62 103,617
05/09/2016 141.77 141.88 141.3301 141.73 84,631
05/06/2016 141.91 141.91 141.27 141.35 122,520
05/05/2016 141.31 141.885 140.97 141.83 70,515
05/04/2016 141.1 141.366 140.74 141.29 135,318
05/03/2016 140.78 141.13 140.7 140.84 175,405
05/02/2016 140.2 140.35 139.81 139.87 316,949
04/29/2016 140.41 140.83 140.1101 140.77 58,862
04/28/2016 140.04 140.8339 140 140.73 84,951
04/27/2016 139.85 140.2398 139.5888 140.17 34,060
04/26/2016 139.65 139.6992 139.115 139.18 31,298
04/25/2016 139.73 139.9582 139.6 139.62 142,729
04/22/2016 140.25 140.25 139.8201 140.0626 53,003
04/21/2016 140.01 140.28 139.814 140.21 110,207
04/20/2016 141.74 141.87 140.54 140.55 97,249
04/19/2016 141.68 141.7199 141.2201 141.52 18,157
04/18/2016 141.98 141.98 141.5 141.7426 21,677
04/15/2016 141.75 142.36 141.75 142.06 1,215,674
04/14/2016 141.64 141.9 141.3485 141.45 85,894
04/13/2016 141.67 142.05 141.4047 141.91 69,168
04/12/2016 142 142.1599 141.535 141.72 40,394
04/11/2016 141.97 142.5012 141.76 142.3675 32,022
04/08/2016 142.43 142.5499 142.13 142.33 107,874
04/07/2016 142.44 142.96 142.13 142.85 33,861
04/06/2016 142.2 142.2 141.6 141.75 41,266
04/05/2016 142.22 142.52 142.05 142.4 137,167
04/04/2016 141.36 141.59 141.1449 141.45 235,232
04/01/2016 141.6 141.894 140.93 141.37 200,003
03/31/2016 140.86 141.65 140.77 141.52 276,598
03/30/2016 141.55 141.56 140.36 140.59 35,161
03/29/2016 140.51 141.52 140.51 141.45 35,339
03/28/2016 139.63 140.61 139.63 140.21 18,925
03/24/2016 140.98 140.98 139.51 139.91 92,169
03/23/2016 139.42 140.3614 139.38 140.14 59,083
03/22/2016 140.28 140.3899 139.1601 139.22 81,459
03/21/2016 140.42 140.42 139.35 139.41 173,774
03/18/2016 140 140.4299 139.985 140.09 48,062
03/17/2016 139.78 140.089 139.7 139.82 122,273
03/16/2016 138.94 139.56 138.5001 139.52 67,589
03/15/2016 139.27 139.415 138.7 138.81 74,068
03/14/2016 138.88 139.195 138.76 138.79 17,328
03/11/2016 139.5 139.55 138.53 138.64 41,028
03/10/2016 140.12 140.12 138.862 139.37 91,289
03/09/2016 139.96 140.1724 139.575 139.76 211,254
03/08/2016 140.51 141 140.325 140.53 56,019
03/07/2016 139.46 139.46 139.1101 139.34 109,626
03/04/2016 140.12 140.12 139.17 139.53 68,824
03/03/2016 139.96 140.47 139.9036 140.15 51,908
03/02/2016 140.68 140.68 139.42 139.94 71,384
03/01/2016 141.26 141.26 139.72 139.94 92,086
02/29/2016 141.57 141.57 141.19 141.54 36,654
02/26/2016 141.33 141.6 140.96 141.2101 76,415
02/25/2016 142.09 142.38 141.66 141.97 85,496
02/24/2016 142.25 142.85 141.44 141.45 61,413
02/23/2016 141.04 141.81 140.71 141.62 99,375
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?