TLH
AMEXMarket ClosediShares 10-20 Year Treasury Bond ETF
$101.96
$0.09 (-0.09%)
As of 10:33 AM
Open
$101.78
High
$102.14
Low
$101.75
Prev Close
$102.05
52W High
$106.83
52W Low
$96.74
Volume
4.20M
Mkt Cap
$12.72B
iShares 10-20 Year Treasury Bond ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $101.78 | $102.14 | $101.75 | $101.96 | 4.20M |
| 12/16/2025 | $101.33 | $102.07 | $101.32 | $102.05 | 1.33M |
| 12/15/2025 | $101.79 | $101.95 | $101.52 | $101.57 | 1.12M |
| 12/12/2025 | $101.40 | $101.55 | $101.30 | $101.41 | 932,735 |
| 12/11/2025 | $102.64 | $102.76 | $102.12 | $102.15 | 896,023 |
| 12/10/2025 | $101.81 | $102.30 | $101.72 | $102.20 | 1.48M |
| 12/9/2025 | $102.21 | $102.21 | $101.75 | $101.83 | 1.13M |
| 12/8/2025 | $102.13 | $102.13 | $101.50 | $101.81 | 959,117 |
| 12/5/2025 | $102.51 | $102.51 | $102.02 | $102.14 | 983,500 |
| 12/4/2025 | $102.86 | $102.86 | $102.46 | $102.56 | 895,910 |
| 12/3/2025 | $102.87 | $103.07 | $102.69 | $102.99 | 929,820 |
| 12/2/2025 | $102.48 | $102.81 | $102.38 | $102.72 | 1.21M |
| 12/1/2025 | $102.75 | $102.84 | $102.61 | $102.66 | 2.21M |
| 11/28/2025 | $104.33 | $104.37 | $103.87 | $104.08 | 925,400 |
| 11/26/2025 | $104.08 | $104.47 | $103.79 | $104.46 | 1.06M |
| 11/25/2025 | $104.16 | $104.48 | $104.10 | $104.19 | 1.15M |
| 11/24/2025 | $103.81 | $103.94 | $103.68 | $103.86 | 1.01M |
| 11/21/2025 | $103.58 | $103.61 | $103.19 | $103.42 | 1.39M |
| 11/20/2025 | $102.91 | $103.30 | $102.91 | $103.16 | 1.18M |
| 11/19/2025 | $103.10 | $103.18 | $102.74 | $102.80 | 2.44M |
| 11/18/2025 | $103.21 | $103.32 | $102.69 | $102.91 | 5.28M |
| 11/17/2025 | $102.86 | $103.08 | $102.77 | $102.92 | 799,100 |
| 11/14/2025 | $103.52 | $103.57 | $102.67 | $102.69 | 1.29M |
| 11/13/2025 | $103.41 | $103.57 | $103.12 | $103.13 | 976,300 |
| 11/12/2025 | $103.61 | $103.91 | $103.54 | $103.72 | 1.16M |
| 11/11/2025 | $103.58 | $103.66 | $103.40 | $103.63 | 849,942 |
| 11/10/2025 | $103.13 | $103.30 | $103.02 | $103.11 | 734,557 |
| 11/7/2025 | $102.99 | $103.52 | $102.99 | $103.22 | 920,500 |
| 11/6/2025 | $103.15 | $103.46 | $103.12 | $103.36 | 927,315 |
| 11/5/2025 | $103.08 | $103.12 | $102.49 | $102.57 | 1.16M |
| 11/4/2025 | $103.38 | $103.58 | $103.32 | $103.51 | 2.58M |
| 11/3/2025 | $103.17 | $103.34 | $103.01 | $103.30 | 1.34M |
| 10/31/2025 | $104.00 | $104.08 | $103.72 | $103.83 | 934,600 |
| 10/30/2025 | $103.76 | $104.29 | $103.72 | $103.99 | 1.37M |
| 10/29/2025 | $105.18 | $105.19 | $104.33 | $104.39 | 1.41M |
| 10/28/2025 | $105.13 | $105.44 | $105.11 | $105.28 | 972,231 |
| 10/27/2025 | $104.69 | $105.10 | $104.47 | $105.07 | 1.19M |
| 10/24/2025 | $104.99 | $104.99 | $104.57 | $104.83 | 1.45M |
| 10/23/2025 | $104.93 | $105.08 | $104.69 | $104.80 | 1.03M |
| 10/22/2025 | $105.27 | $105.44 | $105.12 | $105.36 | 996,243 |
| 10/21/2025 | $105.30 | $105.47 | $105.18 | $105.28 | 2.43M |
| 10/20/2025 | $104.78 | $104.91 | $104.68 | $104.86 | 728,818 |
| 10/17/2025 | $104.66 | $104.66 | $104.32 | $104.57 | 1.03M |
| 10/16/2025 | $103.97 | $104.89 | $103.91 | $104.77 | 1.46M |
| 10/15/2025 | $104.43 | $104.72 | $103.93 | $104.08 | 2.24M |
| 10/14/2025 | $104.15 | $104.39 | $103.95 | $104.36 | 1.53M |
| 10/13/2025 | $103.79 | $104.01 | $103.40 | $104.00 | 728,765 |
| 10/10/2025 | $103.56 | $104.18 | $103.46 | $104.05 | 1.74M |
| 10/9/2025 | $102.81 | $102.93 | $102.68 | $102.83 | 832,139 |
| 10/8/2025 | $103.26 | $103.26 | $102.83 | $102.90 | 906,200 |
| 10/7/2025 | $102.64 | $103.05 | $102.52 | $102.84 | 1.19M |
| 10/6/2025 | $102.44 | $102.82 | $102.35 | $102.37 | 1.39M |
| 10/3/2025 | $103.26 | $103.29 | $102.93 | $102.98 | 1.27M |
| 10/2/2025 | $102.98 | $103.34 | $102.87 | $103.21 | 1.60M |
| 10/1/2025 | $103.12 | $103.30 | $102.77 | $102.96 | 1.83M |
| 9/30/2025 | $103.15 | $103.52 | $102.91 | $102.99 | 1.54M |
| 9/29/2025 | $102.85 | $103.24 | $102.83 | $103.12 | 813,591 |
| 9/26/2025 | $102.59 | $102.98 | $102.34 | $102.53 | 985,461 |
| 9/25/2025 | $102.53 | $102.68 | $102.19 | $102.64 | 1.76M |
| 9/24/2025 | $102.85 | $102.90 | $102.52 | $102.75 | 908,600 |
| 9/23/2025 | $102.75 | $103.08 | $102.54 | $103.08 | 1.27M |
| 9/22/2025 | $102.68 | $102.75 | $102.38 | $102.48 | 1.35M |
| 9/19/2025 | $102.81 | $102.94 | $102.56 | $102.78 | 846,343 |