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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	112.25	112.52	111.96	112.14	18,068	-0.06(-0.05%)
May 30, 2018	112.09	112.29	111.92	112.20	18,109	-0.55(-0.49%)
May 29, 2018	111.83	112.87	111.71	112.75	45,724	+1.61(+1.45%)
May 25, 2018		111.14	111.14	111.14	0	+0.55(+0.49%)
May 24, 2018	110.54	110.76	110.48	110.59	11,758	+0.44(+0.40%)
May 23, 2018	109.95	110.21	109.95	110.16	20,930	+0.61(+0.55%)
May 22, 2018	109.61	109.61	109.39	109.55	15,371	-0.06(-0.05%)
May 21, 2018	109.43	109.61	109.43	109.61	97,731	+0.09(+0.08%)
May 18, 2018	109.27	109.52	109.20	109.52	8,128	+0.55(+0.51%)
May 17, 2018	109.15	109.22	108.91	108.97	16,496	-0.19(-0.17%)
May 16, 2018	109.55	109.57	109.16	109.16	12,364	-0.29(-0.26%)
May 15, 2018	109.64	109.64	109.20	109.45	15,212	-0.86(-0.78%)
May 14, 2018	110.35	110.45	110.28	110.31	16,344	-0.31(-0.28%)
May 11, 2018	110.80	110.80	110.52	110.62	729,429	+0.00(+0.00%)
May 10, 2018	110.56	110.68	110.39	110.62	258,335	+0.41(+0.37%)
May 09, 2018	110.24	110.35	110.20	110.20	7,259	-0.44(-0.39%)
May 08, 2018	110.62	110.73	110.44	110.64	23,481	-0.16(-0.15%)
May 07, 2018	110.88	110.88	110.71	110.80	35,753	-0.08(-0.07%)
May 04, 2018	111.03	111.03	110.68	110.88	17,665	+0.03(+0.03%)
May 03, 2018	110.83	111.05	110.80	110.85	70,697	+0.34(+0.31%)
May 02, 2018	110.67	110.74	110.49	110.50	27,615	+0.00(+0.00%)
May 01, 2018	110.62	110.65	110.45	110.50	180,967	-0.31(-0.28%)
Apr 30, 2018	110.71	110.97	110.62	110.81	13,802	+0.23(+0.21%)
Apr 27, 2018	110.39	110.63	110.39	110.58	23,829	+0.38(+0.35%)
Apr 26, 2018	110.05	110.20	110.01	110.20	17,297	+0.47(+0.43%)
Apr 25, 2018	109.81	109.90	109.58	109.73	44,899	-0.42(-0.38%)
Apr 24, 2018	110.17	110.32	110.11	110.15	14,052	-0.26(-0.23%)
Apr 23, 2018	110.36	110.43	110.20	110.40	87,596	-0.04(-0.04%)
Apr 20, 2018	110.77	110.77	110.45	110.45	13,748	-0.54(-0.48%)
Apr 19, 2018	111.02	111.03	110.77	110.98	27,103	-0.53(-0.47%)
Apr 18, 2018	112.03	112.03	111.51	111.51	22,374	-0.62(-0.56%)
Apr 17, 2018	111.95	112.19	111.95	112.13	8,586	+0.18(+0.16%)
Apr 16, 2018	111.58	111.95	111.58	111.95	19,344	-0.03(-0.02%)
Apr 13, 2018	111.75	112.06	111.75	111.98	27,821	+0.10(+0.09%)
Apr 12, 2018	112.18	112.18	111.79	111.88	12,250	-0.52(-0.46%)
Apr 11, 2018	112.65	112.65	112.31	112.40	12,709	+0.15(+0.14%)
Apr 10, 2018	112.15	112.26	112.15	112.25	10,091	-0.09(-0.08%)
Apr 09, 2018	112.12	112.39	112.02	112.34	4,711	-0.01(-0.01%)
Apr 06, 2018	112.14	112.38	111.97	112.35	14,172	+0.73(+0.66%)
Apr 05, 2018	111.79	111.84	111.60	111.61	8,115	-0.49(-0.43%)
Apr 04, 2018	112.47	112.47	112.02	112.10	35,502	-0.09(-0.08%)
Apr 03, 2018	112.42	112.47	112.16	112.19	66,732	-0.54(-0.48%)
Apr 02, 2018	112.51	112.98	112.34	112.72	191,717	+0.10(+0.09%)
Mar 29, 2018		112.62	112.62	112.62	0	+0.39(+0.35%)
Mar 28, 2018	112.42	112.50	112.08	112.23	52,376	+0.08(+0.07%)
Mar 27, 2018	111.47	112.17	111.45	112.15	14,949	+0.83(+0.74%)
Mar 26, 2018	111.47	111.69	111.31	111.33	39,883	-0.29(-0.26%)
Mar 23, 2018	111.33	111.68	111.32	111.61	148,116	+0.01(+0.01%)
Mar 22, 2018	111.61	111.91	111.32	111.61	21,769	+0.68(+0.61%)
Mar 21, 2018	110.65	110.99	110.37	110.93	23,584	+0.08(+0.07%)
Mar 20, 2018	110.86	110.98	110.78	110.85	8,907	-0.33(-0.30%)
Mar 19, 2018	111.04	111.44	111.01	111.18	13,485	-0.14(-0.13%)
Mar 16, 2018	111.36	111.39	111.23	111.33	11,594	-0.26(-0.24%)
Mar 15, 2018	111.57	111.70	111.43	111.59	12,008	-0.02(-0.02%)
Mar 14, 2018	111.14	111.71	111.14	111.61	33,471	+0.43(+0.38%)
Mar 13, 2018	111.15	111.25	110.83	111.18	45,469	+0.33(+0.30%)
Mar 12, 2018	110.66	110.86	110.64	110.85	19,764	+0.38(+0.34%)
Mar 09, 2018	110.49	110.59	110.33	110.47	11,336	-0.40(-0.36%)
Mar 08, 2018	110.70	111.01	110.70	110.88	31,167	+0.40(+0.36%)
Mar 07, 2018			110.47	110.47	18,969	-0.03(-0.03%)
Mar 06, 2018	110.61	110.81	110.51	110.51	49,081	+0.07(+0.06%)
Mar 05, 2018	110.97	110.97	110.28	110.44	87,723	-0.18(-0.16%)
Mar 02, 2018	110.96	111.00	110.57	110.62	20,876	-0.60(-0.54%)

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.