$133.51 +0.72 (%) iSh 10-20 Tr Bd Shs -

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLH historical data

Date Open High Low Close Volume
12/2/2016133.04133.74133.04133.51103,991
12/1/2016132.58132.86132.08132.79116,513
11/30/2016133.65134.16133.55133.73139,503
11/29/2016134.55135.05134.38134.9763,859
11/28/2016134.52134.82134.38134.73145,945
11/25/2016134.28134.40133.84134.0480,324
11/23/2016133.80134.26132.66134.15100,923
11/21/2016134.56134.73134.37134.63114,351
11/18/2016135.00135.19134.01134.3472,507
11/17/2016135.38135.52134.78134.9251,435
11/16/2016135.60136.00135.30135.87200,510
11/15/2016135.68135.89135.45135.6146,146
11/14/2016135.50136.12135.08135.36390,912
11/11/2016136.90136.99136.14136.31113,977
11/10/2016137.11137.68136.60136.60157,329
11/9/2016139.50139.54137.39137.5580,905
11/8/2016141.16141.31140.53140.6327,638
11/7/2016141.18141.24141.01141.10229,104
11/4/2016141.50141.86141.50141.7444,734
11/3/2016141.14141.40141.11141.3015,170
11/2/2016141.40141.77141.26141.5826,128
11/1/2016140.51141.31140.40141.1759,338
10/31/2016141.19141.34141.11141.3318,980
10/28/2016140.81141.20140.81141.0043,983
10/27/2016141.17141.18140.73141.0822,136
10/26/2016141.95142.08141.75141.8216,131
10/25/2016141.99142.64141.96142.2816,385
10/24/2016142.55142.55142.02142.1822,296
10/21/2016142.70142.71142.32142.5634,140
10/20/2016142.64142.67142.36142.4215,031
10/19/2016142.03142.60142.03142.4832,525
10/18/2016141.70142.37141.70142.3523,425
10/17/2016141.77142.22141.77142.0416,849
10/14/2016141.89142.26141.52141.6325,860
10/13/2016142.56142.66142.43142.507,532
10/12/2016141.83142.11141.58141.9820,122
10/11/2016142.09142.39141.85142.0763,835
10/10/2016142.00142.12141.83142.0853,722
10/7/2016142.73142.73142.24142.6613,751
10/6/2016142.66142.77142.43142.5219,839
10/5/2016143.16143.27142.61142.9078,588
10/4/2016144.17144.22143.28143.3747,829
10/3/2016144.74144.75144.20144.2847,434
9/30/2016145.28145.40144.50144.82131,919
9/29/2016144.77145.50144.77145.43341,350
9/28/2016145.27145.64145.09145.2215,165
9/27/2016145.40145.40145.13145.3511,289
9/26/2016144.47144.99144.47144.8024,226
9/23/2016144.38144.44144.18144.2828,699
9/22/2016144.06144.51144.01144.2724,207
9/21/2016143.17143.85142.92143.8224,331
9/20/2016143.37143.67143.21143.3373,978
9/19/2016143.30143.33143.02143.1015,845
9/16/2016143.37143.45143.07143.4266,732
9/15/2016142.97143.19142.63143.0576,975
9/14/2016142.91143.46142.86143.1972,899
9/13/2016143.75143.75142.25142.9256,502
9/12/2016143.40143.87143.38143.6459,778
9/9/2016143.80144.09143.57143.6886,026
9/8/2016145.40145.54144.46144.7818,915
9/7/2016146.14146.14145.79145.8610,117
9/6/2016144.87145.86144.82145.7249,710
9/2/2016145.00145.19144.46144.8430,763
9/1/2016144.75145.55144.56145.5131,999
8/31/2016145.59145.75145.29145.4815,169
8/30/2016145.50145.63145.37145.4728,497
8/29/2016145.16145.67145.14145.5631,152
8/26/2016145.75146.17144.58144.7843,440
8/25/2016145.46145.70145.30145.3322,321
8/24/2016146.00146.00145.50145.7211,952
8/23/2016145.90146.14145.70145.8559,453
8/22/2016145.53145.93145.53145.8215,327
8/19/2016145.21145.46144.88145.1841,840
8/18/2016145.48145.90145.30145.77284,573
8/17/2016145.13145.71145.13145.4446,418
8/16/2016145.40145.46145.00145.1689,845
8/15/2016145.89145.95145.43145.4633,443
8/12/2016146.35146.71146.06146.2652,121
8/11/2016146.12146.30145.25145.53223,397
8/10/2016146.22146.54145.94146.3139,158
8/9/2016145.49146.04145.46146.0066,544
8/8/2016145.02145.37144.83145.2243,676
8/5/2016145.95145.95145.16145.2125,219
8/4/2016146.17146.65146.17146.2529,417
8/3/2016145.95145.95145.38145.8417,826
8/2/2016145.40146.15145.15145.80165,881
8/1/2016145.66146.60145.66146.3626,728
7/29/2016146.65147.35146.65147.3422,857
7/28/2016146.20146.68146.13146.5732,176
7/27/2016145.86146.52145.86146.4638,595
7/26/2016145.77145.77144.96145.6439,457
7/25/2016145.74145.83145.41145.5124,189
7/22/2016145.35145.93145.24145.6614,268
7/21/2016144.71145.65144.59145.5928,804
7/20/2016145.44145.44145.10145.3622,223
7/19/2016145.66145.96145.55145.8594,716
7/18/2016145.69145.85145.05145.23703,072
7/15/2016145.53145.64145.16145.421,077,470
7/14/2016146.11146.30145.88146.2581,757
7/13/2016147.39147.39146.99147.21131,828
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center