Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

iShares 10-20 Year Treasury Bond ETF (TLH)

103.92
-0.13
(-0.12%)
At close: April 2 at 4:00:00 PM EDT
105.16
+1.24
+(1.19%)
Pre-Market: 4:09:46 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 2025104.85104.85103.32103.92103.921,282,400
Apr 1, 2025 0.37 Dividend
Apr 1, 2025103.91104.53103.90104.05104.051,252,000
Mar 31, 2025104.02104.15103.23103.75103.381,169,000
Mar 28, 2025102.80103.28102.72103.14102.77873,200
Mar 27, 2025101.80101.97101.62101.89101.531,083,800
Mar 26, 2025102.25102.42101.99102.13101.77639,100
Mar 25, 2025102.39102.86102.35102.63102.261,050,000
Mar 24, 2025102.92102.99102.47102.51102.14826,900
Mar 21, 2025103.96104.08103.42103.48103.11903,900
Mar 20, 2025104.68104.70103.70103.83103.461,448,500
Mar 19, 2025103.16103.71102.84103.66103.292,575,400
Mar 18, 2025102.65103.51102.63103.23102.86978,100
Mar 17, 2025103.29103.63102.90103.08102.711,821,600
Mar 14, 2025102.64102.99102.53102.74102.37803,400
Mar 13, 2025102.22103.28102.02103.22102.85937,300
Mar 12, 2025102.55102.89102.37102.45102.081,341,700
Mar 11, 2025103.52104.01102.72102.98102.611,653,000
Mar 10, 2025103.53104.05103.37103.59103.221,211,500
Mar 7, 2025103.54103.54102.46102.61102.241,653,700
Mar 6, 2025102.89103.15102.21102.87102.501,438,400
Mar 5, 2025103.95104.17103.04103.13102.761,761,200
Mar 4, 2025104.78105.12103.72103.91103.542,083,900
Mar 3, 2025 0.25 Dividend
Mar 3, 2025103.71104.85103.68104.79104.422,277,100
Feb 28, 2025104.12104.60103.76104.53103.913,788,700
Feb 27, 2025103.44103.83103.35103.64103.0327,571,600
Feb 26, 2025103.46104.08103.28103.95103.33792,700
Feb 25, 2025103.25103.62103.10103.49102.88929,700
Feb 24, 2025101.71102.34101.65102.15101.55498,900
Feb 21, 2025101.18102.20101.14101.93101.33923,400
Feb 20, 2025100.84101.11100.84100.93100.33444,100
Feb 19, 2025100.35100.79100.27100.61100.011,094,500
Feb 18, 2025100.87101.15100.47100.5199.91720,600
Feb 14, 2025101.57101.86101.40101.40100.80664,800
Feb 13, 2025100.34101.05100.32100.81100.21781,600
Feb 12, 202599.5899.7699.2099.5398.94670,700
Feb 11, 2025100.80100.91100.65100.70100.10727,600
Feb 10, 2025101.48101.72101.12101.24100.64398,000
Feb 7, 2025101.40101.57101.13101.43100.83543,600
Feb 6, 2025101.92102.20101.65101.93101.33651,500
Feb 5, 2025101.49102.20101.49101.92101.321,271,000
Feb 4, 202599.83100.6799.82100.63100.03698,700
Feb 3, 2025 0.35 Dividend
Feb 3, 2025100.78101.25100.07100.3699.771,172,700
Jan 31, 2025100.71100.9999.92100.2699.32798,500
Jan 30, 2025100.70100.96100.51100.6599.71697,900
Jan 29, 2025100.64100.7999.88100.2799.33555,600
Jan 28, 2025100.03100.4299.89100.3899.441,612,900
Jan 27, 2025100.40100.60100.09100.5199.57976,700
Jan 24, 202598.9699.4798.8399.3998.46699,300
Jan 23, 202598.8199.1498.7599.0698.13748,700
Jan 22, 202599.8499.9399.3499.5798.64790,500
Jan 21, 202599.77100.1099.6399.8998.951,363,300
Jan 17, 202599.3899.4699.0899.2498.31906,300
Jan 16, 202598.6599.3998.3599.1198.183,590,800
Jan 15, 202598.7899.0498.4998.7497.811,455,200
Jan 14, 202597.2597.3996.9597.2596.34850,000
Jan 13, 202597.5697.6497.1397.4096.491,631,000
Jan 10, 202597.5898.0597.4797.6696.741,152,900
Jan 8, 202597.8798.5497.7898.4097.48676,900
Jan 7, 202598.8999.0398.1498.2797.35875,600
Jan 6, 202599.2499.4398.9099.1298.191,095,800
Jan 3, 202599.86100.0499.4299.4798.54581,600
Jan 2, 202599.98100.2599.4099.7298.781,138,800
Dec 31, 2024100.12100.2799.4499.5498.611,953,600
Dec 30, 202499.7599.9399.6399.8598.911,689,200
Dec 27, 202499.3499.6299.0099.0498.111,024,200
Dec 26, 202499.0899.7899.0499.6598.721,054,900
Dec 24, 202498.9999.6898.9499.6598.72542,600
Dec 23, 202499.97100.0399.2999.4198.481,128,900
Dec 20, 2024100.27100.56100.03100.0499.101,139,900
Dec 19, 202499.6999.9799.2299.6398.701,487,500
Dec 18, 2024 0.37 Dividend
Dec 18, 2024101.44101.77100.51100.5799.631,049,000
Dec 17, 2024102.09102.47102.00102.08100.761,046,900
Dec 16, 2024102.18102.21101.71102.03100.71956,500
Dec 13, 2024102.47102.51101.81101.92100.60972,800
Dec 12, 2024103.25103.35102.67102.74101.411,971,500
Dec 11, 2024104.45104.65103.58103.64102.302,175,400
Dec 10, 2024104.30104.54104.21104.39103.04793,500
Dec 9, 2024105.19105.22104.72104.82103.46546,800
Dec 6, 2024105.75105.86105.14105.51104.151,210,700
Dec 5, 2024104.68105.31104.66105.22103.86548,600
Dec 4, 2024103.80105.16103.76105.06103.70969,400
Dec 3, 2024104.99105.07104.17104.21102.86828,700
Dec 2, 2024 0.35 Dividend
Dec 2, 2024104.58105.15104.17104.91103.551,814,800
Nov 29, 2024104.96105.15104.76105.04103.34464,400
Nov 27, 2024104.37104.64104.02104.33102.64904,100
Nov 26, 2024103.57103.74103.22103.68102.00723,500
Nov 25, 2024103.55104.06103.41103.99102.31704,500
Nov 22, 2024102.18102.28101.84101.99100.34516,200
Nov 21, 2024102.13102.48101.72101.94100.29648,900
Nov 20, 2024101.87102.44101.82102.07100.421,055,400
Nov 19, 2024102.46102.64102.24102.33100.67450,900
Nov 18, 2024101.38102.16101.18101.92100.27651,500
Nov 15, 2024101.41102.20101.04101.70100.05838,500
Nov 14, 2024102.07102.48101.76101.86100.21651,200
Nov 13, 2024102.74102.75101.30101.5399.88729,500
Nov 12, 2024102.59103.00101.75101.92100.27988,100
Nov 11, 2024103.33103.40102.88103.25101.58382,900
Nov 8, 2024103.21103.79103.15103.57101.89752,200
Nov 7, 2024102.03102.95101.94102.65100.991,483,500
Nov 6, 2024101.02102.00100.94101.5999.94999,600
Nov 5, 2024103.04103.76102.60103.57101.89589,800
Nov 4, 2024103.36103.61102.77103.22101.551,103,300
Nov 1, 2024 0.37 Dividend
Nov 1, 2024103.33103.58101.86101.86100.211,121,400
Oct 31, 2024103.22103.89102.90103.60101.56740,500
Oct 30, 2024104.01104.42103.35103.42101.38543,900
Oct 29, 2024102.56103.33102.38103.30101.26763,100
Oct 28, 2024103.70103.70102.90103.25101.21622,600
Oct 25, 2024104.41104.46103.51103.61101.57973,300
Oct 24, 2024103.70104.38103.45104.08102.03528,800
Oct 23, 2024103.41103.84103.26103.57101.532,350,600
Oct 22, 2024104.25104.32103.71103.90101.852,196,500
Oct 21, 2024104.61104.69103.92103.94101.89466,900
Oct 18, 2024105.58105.72105.40105.43103.35416,600
Oct 17, 2024105.69105.78105.17105.29103.21500,700
Oct 16, 2024106.66106.87106.41106.52104.42733,400
Oct 15, 2024105.91106.34105.84106.28104.18511,600
Oct 14, 2024104.62105.25104.59105.19103.12308,100
Oct 11, 2024105.09105.59105.04105.34103.26570,900
Oct 10, 2024105.34105.58104.98105.50103.42566,100
Oct 9, 2024106.00106.18105.57105.75103.66369,500
Oct 8, 2024105.85106.36105.78106.35104.25488,200
Oct 7, 2024106.30106.57106.17106.23104.13921,600
Oct 4, 2024106.81107.21106.73106.86104.751,432,500
Oct 3, 2024108.61108.74108.11108.11105.98558,900
Oct 2, 2024108.54108.97108.33108.94106.79434,100
Oct 1, 2024 0.36 Dividend
Oct 1, 2024109.81110.30109.50109.59107.431,221,200
Sep 30, 2024109.73109.88109.11109.33106.82410,400
Sep 27, 2024109.59109.93109.37109.74107.22821,900
Sep 26, 2024109.19109.32108.61108.92106.42478,500
Sep 25, 2024109.34109.39109.00109.03106.53676,600
Sep 24, 2024109.05109.93108.93109.72107.201,198,600
Sep 23, 2024109.45110.00109.02109.73107.21601,500
Sep 20, 2024109.76110.11109.55109.90107.38551,600
Sep 19, 2024109.59109.98109.44109.97107.45842,800
Sep 18, 2024110.69111.18110.13110.17107.641,055,800
Sep 17, 2024111.69111.83111.12111.18108.631,246,900
Sep 16, 2024111.08111.67110.88111.62109.063,887,700
Sep 13, 2024110.91111.07110.56110.85108.311,234,300
Sep 12, 2024110.75110.92110.19110.55108.01548,100
Sep 11, 2024110.78111.51110.67110.94108.40419,100
Sep 10, 2024110.35111.19110.25111.03108.481,342,600
Sep 9, 2024109.83110.46109.60110.33107.80536,300
Sep 6, 2024109.87110.93109.50110.03107.51781,700
Sep 5, 2024109.73109.94109.19109.85107.33700,000
Sep 4, 2024108.44109.46108.40109.41106.90580,300
Sep 3, 2024 0.37 Dividend
Sep 3, 2024108.22108.61108.07108.37105.88620,200
Aug 30, 2024108.27108.53107.31107.42104.60889,600
Aug 29, 2024108.00108.25107.81108.16105.32640,400
Aug 28, 2024108.67108.78108.40108.52105.67548,100
Aug 27, 2024108.21108.74108.13108.64105.79431,400
Aug 26, 2024109.29109.29108.74108.82105.96575,200
Aug 23, 2024108.77109.25108.58108.99106.13351,400
Aug 22, 2024108.80108.86108.09108.39105.54436,000
Aug 21, 2024109.17109.67108.77109.29106.421,443,000
Aug 20, 2024108.79109.20108.61109.07106.21666,900
Aug 19, 2024107.94108.60107.94108.38105.532,040,400
Aug 16, 2024108.00108.05107.60107.98105.141,094,600
Aug 15, 2024107.09107.65107.00107.63104.80490,400
Aug 14, 2024108.28108.87108.28108.60105.75507,300
Aug 13, 2024108.10108.21107.83108.15105.31479,800
Aug 12, 2024106.90107.62106.77107.43104.61534,400
Aug 9, 2024107.34107.40106.99107.16104.35339,100
Aug 8, 2024106.10106.35105.87106.26103.471,453,200
Aug 7, 2024106.98107.29106.47106.76103.961,096,000
Aug 6, 2024108.94109.10107.52107.53104.712,515,100
Aug 5, 2024110.32110.63108.68109.46106.591,051,000
Aug 2, 2024108.03109.19107.95109.10106.231,537,200
Aug 1, 2024 0.35 Dividend
Aug 1, 2024106.23106.95106.21106.50103.701,099,900
Jul 31, 2024105.53105.95105.23105.91102.791,135,100
Jul 30, 2024104.75105.00104.34104.83101.74352,200
Jul 29, 2024104.75104.75104.27104.48101.40290,800
Jul 26, 2024104.07104.24103.89104.15101.08610,000
Jul 25, 2024103.23103.99103.19103.39100.34439,300
Jul 24, 2024103.71103.92102.71102.8399.80332,300
Jul 23, 2024103.72104.00103.55103.58100.53368,400
Jul 22, 2024104.17104.28103.25103.59100.53385,100
Jul 19, 2024103.91104.00103.70103.79100.73469,500
Jul 18, 2024104.53104.89104.22104.30101.22258,200
Jul 17, 2024104.62105.10104.42104.95101.85516,200
Jul 16, 2024104.35104.89104.22104.83101.74351,100
Jul 15, 2024103.82104.09103.65103.79100.73325,300
Jul 12, 2024104.29104.56104.13104.54101.46447,100
Jul 11, 2024104.39104.77104.22104.31101.23435,600
Jul 10, 2024103.25103.40103.05103.35100.30316,400
Jul 9, 2024103.22103.36102.66103.12100.08595,900
Jul 8, 2024103.28103.53103.02103.40100.35373,400
Jul 5, 2024103.03103.43102.71103.26100.21426,700
Jul 3, 2024101.92102.66101.84102.5999.56365,700
Jul 2, 2024101.50101.59100.97101.3998.40622,000
Jul 1, 2024 0.35 Dividend
Jul 1, 2024101.19101.74100.62100.7597.78877,000
Jun 28, 2024104.27104.31102.64102.7099.33510,600
Jun 27, 2024103.99104.17103.93103.99100.58325,600
Jun 26, 2024103.78103.93103.60103.64100.24450,400
Jun 25, 2024104.62104.92104.52104.89101.45545,300
Jun 24, 2024104.53104.72104.27104.70101.27296,100
Jun 21, 2024104.77104.94104.13104.45101.03346,500
Jun 20, 2024103.92104.46103.86104.41100.99701,400
Jun 18, 2024104.37105.05104.25104.97101.531,163,200
Jun 17, 2024103.99104.25103.78104.15100.74346,400
Jun 14, 2024104.84105.20104.68105.11101.66684,200
Jun 13, 2024104.00104.64103.76104.43101.01503,500
Jun 12, 2024103.76104.27103.26103.2999.90664,600
Jun 11, 2024101.85102.54101.72102.5299.16503,900
Jun 10, 2024101.80101.84101.53101.6998.36291,000
Jun 7, 2024102.52102.52102.10102.1098.75547,000
Jun 6, 2024103.65104.07103.59103.94100.53916,900
Jun 5, 2024103.61103.97103.07103.94100.53639,300
Jun 4, 2024102.94103.47102.76103.3199.92307,500
Jun 3, 2024 0.36 Dividend
Jun 3, 2024101.50102.46101.50102.3398.98374,100
May 31, 2024101.37101.55101.18101.4997.82411,500
May 30, 2024100.51100.80100.37100.7397.08255,700
May 29, 2024100.24100.2999.6199.9496.32425,400
May 28, 2024102.08102.11100.85100.8897.23401,900
May 24, 2024101.67102.11101.61102.0798.38191,400
May 23, 2024102.45102.45101.54101.8198.132,150,900
May 22, 2024101.95102.45101.95102.3698.66241,300
May 21, 2024102.45102.50102.22102.3298.62397,800
May 20, 2024101.88102.08101.82101.9398.24306,500
May 17, 2024102.40102.51102.11102.1698.46317,800
May 16, 2024103.08103.08102.66102.6998.97471,200
May 15, 2024102.67102.99102.39102.8599.13372,000
May 14, 2024101.53101.73101.30101.6397.95341,700
May 13, 2024101.48101.48101.19101.2197.55271,900
May 10, 2024101.21101.22100.89100.9997.33431,100
May 9, 2024100.83101.64100.82101.5197.84272,900
May 8, 2024101.19101.34101.06101.1197.45402,900
May 7, 2024101.79102.03101.47101.5997.91537,600
May 6, 2024100.83101.15100.64101.0497.38445,300
May 3, 2024100.97101.09100.32100.7597.10914,600
May 2, 202499.18100.0399.0499.8996.27693,000
May 1, 2024 0.35 Dividend
May 1, 202499.37100.0299.0699.3895.781,158,900
Apr 30, 202499.3599.5899.0399.0895.161,220,300
Apr 29, 202499.5499.8699.4099.8095.851,074,100
Apr 26, 202499.1099.4499.0399.1495.22541,600
Apr 25, 202498.3198.7898.1998.6694.75668,100
Apr 24, 202499.3499.4298.8499.1995.261,284,300
Apr 23, 202499.43100.2399.2299.8295.87370,600
Apr 22, 202499.3999.7899.3099.5595.61307,100
Apr 19, 2024100.03100.0399.5699.7895.83550,100
Apr 18, 202499.8899.8899.2899.4895.54499,500
Apr 17, 202499.52100.0399.1699.9495.98506,700
Apr 16, 202498.7499.2398.5399.0495.12726,100
Apr 15, 202499.7699.7699.1199.5195.57815,500
Apr 12, 2024101.06101.37100.79100.8496.85623,900
Apr 11, 2024100.86100.94100.08100.2896.31642,500
Apr 10, 2024101.64101.71100.48100.6696.681,457,900
Apr 9, 2024102.46102.87102.44102.7598.68511,000
Apr 8, 2024101.78102.13101.72101.9397.89562,700
Apr 5, 2024102.26102.70102.01102.0598.01507,000
Apr 4, 2024102.99103.19102.53103.1399.05376,700
Apr 3, 2024101.77102.51101.52102.4798.41472,300

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.