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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	123.02	123.62	122.97	123.55	184,900	+1.03(+0.84%)
May 30, 2019	121.93	122.55	121.72	122.53	40,852	+0.71(+0.58%)
May 29, 2019	122.19	122.43	121.80	121.82	58,053	+0.16(+0.13%)
May 28, 2019	121.35	121.73	121.24	121.66	27,464	+0.69(+0.57%)
May 24, 2019	120.88	120.97	120.73	120.97	37,278	+0.06(+0.05%)
May 23, 2019	120.33	121.17	120.33	120.91	34,355	+0.99(+0.83%)
May 22, 2019	119.61	119.97	119.61	119.92	53,570	+0.51(+0.42%)
May 21, 2019	119.48	119.54	119.27	119.41	116,514	-0.17(-0.15%)
May 20, 2019	119.86	119.98	119.52	119.59	28,114	-0.26(-0.22%)
May 17, 2019	120.03	120.03	119.64	119.85	40,031	+0.14(+0.12%)
May 16, 2019	119.67	119.75	119.55	119.71	255,919	-0.28(-0.23%)
May 15, 2019	120.10	120.10	119.75	119.99	83,818	+0.52(+0.43%)
May 14, 2019	119.50	119.57	119.34	119.47	28,835	-0.22(-0.18%)
May 13, 2019	119.47	119.78	119.40	119.69	44,775	+0.80(+0.67%)
May 10, 2019	119.09	119.38	118.83	118.89	60,218	-0.18(-0.15%)
May 09, 2019	119.11	119.31	118.73	119.07	65,744	+0.43(+0.36%)
May 08, 2019	119.12	119.14	118.57	118.65	95,481	-0.30(-0.25%)
May 07, 2019	118.72	119.10	118.66	118.94	212,598	+0.57(+0.48%)
May 06, 2019	118.52	118.56	118.31	118.38	37,395	+0.34(+0.29%)
May 03, 2019	118.01	118.23	117.90	118.04	38,195	+0.25(+0.21%)
May 02, 2019	118.08	118.15	117.64	117.78	146,339	-0.50(-0.42%)
May 01, 2019	118.23	118.75	118.09	118.28	118,173	+0.19(+0.16%)
Apr 30, 2019	117.61	118.17	117.61	118.09	413,612	+0.37(+0.32%)
Apr 29, 2019	117.78	117.85	117.58	117.72	77,408	-0.41(-0.35%)
Apr 26, 2019	118.23	118.25	118.03	118.12	47,010	+0.35(+0.30%)
Apr 25, 2019	117.92	117.96	117.66	117.78	33,925	-0.14(-0.12%)
Apr 24, 2019	117.71	117.94	117.69	117.92	36,478	+0.68(+0.58%)
Apr 23, 2019	117.26	117.32	117.19	117.24	27,409	+0.17(+0.15%)
Apr 22, 2019	117.20	117.23	117.00	117.06	163,390	-0.34(-0.29%)
Apr 18, 2019	117.44	117.58	117.35	117.40	84,939	+0.40(+0.34%)
Apr 17, 2019	116.99	117.22	116.99	117.00	67,525	-0.09(-0.07%)
Apr 16, 2019	117.25	117.33	116.99	117.09	237,859	-0.52(-0.44%)
Apr 15, 2019	117.47	117.62	117.45	117.61	66,361	+0.17(+0.14%)
Apr 12, 2019	117.58	117.67	117.41	117.44	52,182	-0.66(-0.56%)
Apr 11, 2019	118.29	118.31	118.01	118.11	72,344	-0.40(-0.34%)
Apr 10, 2019	118.45	118.63	118.41	118.51	56,194	+0.29(+0.24%)
Apr 09, 2019	118.38	118.42	118.13	118.22	98,471	+0.27(+0.23%)
Apr 08, 2019	118.11	118.18	117.88	117.95	60,788	-0.25(-0.21%)
Apr 05, 2019	117.94	118.26	117.94	118.20	22,757	+0.14(+0.12%)
Apr 04, 2019	117.92	118.06	117.82	118.06	38,202	+0.27(+0.23%)
Apr 03, 2019	117.90	118.00	117.77	117.79	52,293	-0.71(-0.60%)
Apr 02, 2019	118.38	118.52	118.25	118.51	203,746	+0.23(+0.19%)
Apr 01, 2019	118.94	118.95	118.20	118.28	320,385	-1.22(-1.02%)
Mar 29, 2019	119.10	119.54	119.10	119.50	115,061	-0.21(-0.17%)
Mar 28, 2019	119.53	119.79	119.39	119.71	79,120	+0.23(+0.20%)
Mar 27, 2019	119.12	119.65	119.07	119.48	61,654	+0.66(+0.56%)
Mar 26, 2019	118.64	119.01	118.58	118.82	137,085	-0.07(-0.06%)
Mar 25, 2019	118.63	119.37	118.44	118.89	129,771	+0.25(+0.21%)
Mar 22, 2019	118.21	118.86	118.19	118.64	81,314	+1.28(+1.09%)
Mar 21, 2019	117.51	117.57	117.29	117.36	104,289	+0.04(+0.04%)
Mar 20, 2019	116.54	117.32	116.54	117.32	107,642	+0.99(+0.85%)
Mar 19, 2019	116.14	116.47	116.07	116.33	23,762	-0.21(-0.18%)
Mar 18, 2019	116.52	116.66	116.47	116.53	23,495	-0.14(-0.12%)
Mar 15, 2019	116.65	116.76	116.48	116.67	17,391	+0.52(+0.45%)
Mar 14, 2019	116.54	116.54	116.05	116.15	57,826	-0.45(-0.39%)
Mar 13, 2019	116.47	116.67	116.47	116.60	41,653	-0.11(-0.10%)
Mar 12, 2019	116.33	116.79	116.30	116.72	47,907	+0.50(+0.43%)
Mar 11, 2019	116.34	116.34	116.09	116.21	41,713	-0.17(-0.15%)
Mar 08, 2019	116.19	116.45	116.00	116.39	56,321	+0.26(+0.22%)
Mar 07, 2019	115.87	116.22	115.86	116.13	77,100	+0.59(+0.51%)
Mar 06, 2019	115.21	115.65	115.21	115.54	105,697	+0.36(+0.31%)
Mar 05, 2019	114.83	115.18	114.75	115.18	46,812	+0.12(+0.10%)
Mar 04, 2019	114.79	115.12	114.68	115.06	39,781	+0.58(+0.51%)

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.