Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

iShares 10-20 Year Treasury Bond ETF (NY: TLH )

100.04 +0.41 (+0.41%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 100.27 100.56 100.03 100.04 1,139,938 +0.41(+0.41%)
Dec 19, 2024 99.69 99.97 99.22 99.63 1,487,472 -0.94(-0.93%)
Dec 18, 2024 101.44 101.77 100.51 100.57 1,049,029 -1.51(-1.48%)
Dec 17, 2024 102.09 102.47 102.00 102.08 1,046,900 +0.05(+0.05%)
Dec 16, 2024 102.18 102.21 101.71 102.03 956,501 +0.11(+0.11%)
Dec 13, 2024 102.47 102.51 101.81 101.92 972,804 -0.82(-0.80%)
Dec 12, 2024 103.25 103.35 102.67 102.74 1,971,523 -0.90(-0.87%)
Dec 11, 2024 104.45 104.65 103.58 103.64 2,175,384 -0.75(-0.72%)
Dec 10, 2024 104.30 104.54 104.21 104.39 793,500 -0.43(-0.41%)
Dec 09, 2024 105.19 105.22 104.72 104.82 546,835 -0.69(-0.65%)
Dec 06, 2024 105.75 105.86 105.14 105.51 1,210,651 +0.29(+0.28%)
Dec 05, 2024 104.68 105.31 104.66 105.22 548,570 +0.16(+0.15%)
Dec 04, 2024 103.80 105.16 103.76 105.06 969,353 +0.85(+0.82%)
Dec 03, 2024 104.99 105.07 104.17 104.21 828,703 -0.70(-0.67%)
Dec 02, 2024 104.58 105.14 104.17 104.91 1,814,751 -0.13(-0.12%)
Nov 29, 2024 104.96 105.14 104.76 105.04 464,363 +0.71(+0.68%)
Nov 27, 2024 104.37 104.64 104.02 104.33 904,088 +0.65(+0.63%)
Nov 26, 2024 103.57 103.73 103.22 103.68 723,497 -0.31(-0.30%)
Nov 25, 2024 103.55 104.06 103.41 103.99 704,536 +2.00(+1.96%)
Nov 22, 2024 102.18 102.28 101.84 101.99 516,204 +0.05(+0.05%)
Nov 21, 2024 102.13 102.48 101.72 101.94 648,851 -0.13(-0.13%)
Nov 20, 2024 101.87 102.44 101.82 102.07 1,055,360 -0.26(-0.25%)
Nov 19, 2024 102.46 102.64 102.24 102.33 450,252 +0.41(+0.40%)
Nov 18, 2024 101.38 102.16 101.17 101.92 651,525 +0.22(+0.22%)
Nov 15, 2024 101.41 102.20 101.04 101.70 838,519 -0.16(-0.16%)
Nov 14, 2024 102.07 102.48 101.76 101.86 651,208 +0.33(+0.33%)
Nov 13, 2024 102.74 102.75 101.30 101.53 730,959 -0.39(-0.38%)
Nov 12, 2024 102.59 103.00 101.75 101.92 988,079 -1.33(-1.29%)
Nov 11, 2024 103.33 103.40 102.88 103.25 382,921 -0.32(-0.31%)
Nov 08, 2024 103.21 103.80 103.14 103.57 752,158 +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 -1.37(-1.33%)
Oct 31, 2024 102.85 103.52 102.53 103.23 743,194 +0.18(+0.17%)
Oct 30, 2024 103.64 104.05 102.98 103.05 545,836 +0.12(+0.12%)
Oct 29, 2024 102.19 102.96 102.01 102.93 765,838 +0.05(+0.05%)
Oct 28, 2024 103.33 103.33 102.53 102.88 624,815 -0.36(-0.35%)
Oct 25, 2024 104.04 104.08 103.14 103.24 976,785 -0.47(-0.45%)
Oct 24, 2024 103.33 104.01 103.08 103.71 530,719 +0.51(+0.49%)
Oct 23, 2024 103.04 103.47 102.89 103.20 2,359,053 -0.33(-0.32%)
Oct 22, 2024 103.88 103.95 103.34 103.53 2,204,395 -0.04(-0.04%)
Oct 21, 2024 104.23 104.31 103.54 103.57 468,562 -1.48(-1.41%)
Oct 18, 2024 105.20 105.34 105.02 105.05 418,120 +0.14(+0.13%)
Oct 17, 2024 105.31 105.40 104.79 104.91 502,518 -1.23(-1.16%)
Oct 16, 2024 106.28 106.49 106.03 106.14 736,007 +0.24(+0.23%)
Oct 15, 2024 105.53 105.96 105.46 105.90 513,422 +1.09(+1.04%)
Oct 14, 2024 104.25 104.87 104.22 104.81 309,192 -0.15(-0.14%)
Oct 11, 2024 104.71 105.21 104.66 104.96 572,921 -0.16(-0.15%)
Oct 10, 2024 104.96 105.20 104.60 105.12 568,173 -0.25(-0.24%)
Oct 09, 2024 105.62 105.80 105.19 105.37 370,843 -0.60(-0.56%)
Oct 08, 2024 105.47 105.98 105.40 105.97 490,084 +0.12(+0.11%)
Oct 07, 2024 105.92 106.19 105.79 105.85 924,863 -0.63(-0.59%)
Oct 04, 2024 106.43 106.83 106.35 106.48 1,437,709 -1.25(-1.16%)
Oct 03, 2024 108.22 108.35 107.72 107.72 560,903 -0.83(-0.76%)
Oct 02, 2024 108.15 108.58 107.94 108.55 435,654 -0.65(-0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.