$140.77 +0.04 (%) iSh 10-20 Tr Bd Shs -

Apr. 29, 2016 | 03:59 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
4/29/2016140.41140.83140.11140.7758,862
4/28/2016140.04140.83140.00140.7384,951
4/27/2016139.85140.24139.59140.1734,060
4/26/2016139.65139.70139.12139.1831,298
4/25/2016139.73139.96139.60139.62142,729
4/22/2016140.25140.25139.82140.0653,003
4/21/2016140.01140.28139.81140.21110,207
4/20/2016141.74141.87140.54140.5597,249
4/19/2016141.68141.72141.22141.5218,157
4/18/2016141.98141.98141.50141.7421,677
4/15/2016141.75142.36141.75142.061,215,670
4/14/2016141.64141.90141.35141.4585,894
4/13/2016141.67142.05141.41141.9169,168
4/12/2016142.00142.16141.54141.7240,394
4/11/2016141.97142.50141.76142.3732,022
4/8/2016142.43142.55142.13142.33107,874
4/7/2016142.44142.96142.13142.8533,861
4/6/2016142.20142.20141.60141.7541,266
4/5/2016142.22142.52142.05142.40137,167
4/4/2016141.36141.59141.15141.45235,232
4/1/2016141.60141.89140.93141.37200,003
3/31/2016140.86141.65140.77141.52276,598
3/30/2016141.55141.56140.36140.5935,161
3/29/2016140.51141.52140.51141.4593,639
3/28/2016139.63140.61139.63140.2118,925
3/24/2016140.98140.98139.51139.9192,169
3/23/2016139.42140.36139.38140.1459,083
3/22/2016140.28140.39139.16139.2281,459
3/21/2016140.42140.42139.35139.41173,774
3/18/2016140.00140.43139.99140.0948,062
3/17/2016139.78140.09139.70139.82122,273
3/16/2016138.94139.56138.50139.5267,589
3/15/2016139.27139.42138.70138.8174,068
3/14/2016138.88139.20138.76138.7917,328
3/11/2016139.50139.55138.53138.6441,028
3/10/2016140.12140.12138.86139.3791,289
3/9/2016139.96140.17139.58139.76211,254
3/8/2016140.51141.00140.33140.5356,019
3/7/2016139.46139.46139.11139.34109,626
3/4/2016140.12140.12139.17139.5368,824
3/3/2016139.96140.47139.90140.1551,908
3/2/2016140.68140.68139.42139.9471,384
3/1/2016141.26141.26139.72139.9492,086
2/29/2016141.57141.57141.19141.5436,654
2/26/2016141.33141.60140.96141.2176,415
2/25/2016142.09142.38141.66141.9785,496
2/24/2016142.25142.85141.44141.4561,413
2/23/2016141.04141.81140.71141.6299,375
2/22/2016141.45141.48141.17141.33118,486
2/19/2016141.54141.93141.25141.4068,028
2/18/2016140.59141.56140.56141.33149,007
2/17/2016140.55141.29140.03140.5370,895
2/16/2016141.18141.49140.77141.06125,472
2/12/2016142.52142.52141.40141.88305,765
2/11/2016144.51144.51142.39142.90268,277
2/10/2016141.33142.24141.20142.14173,290
2/9/2016142.18142.18141.36141.51254,006
2/8/2016140.82141.72140.73141.61299,412
2/5/2016139.52140.26139.46140.06159,154
2/4/2016139.66140.01139.46140.0069,896
2/3/2016139.79140.53139.56139.59116,003
2/2/2016139.55140.01139.37140.01115,039
2/1/2016138.85138.87138.46138.73294,816
1/29/2016139.01139.37138.81139.1853,134
1/28/2016137.98138.49137.97138.36152,917
1/27/2016138.04138.31137.56138.0767,626
1/26/2016138.12138.34137.81138.1782,893
1/25/2016137.78138.09137.72137.9832,984
1/22/2016137.41137.71137.15137.5498,965
1/21/2016138.73138.86137.82137.9682,218
1/20/2016138.35139.04138.24138.30676,910
1/19/2016137.61138.00137.33137.52136,073
1/15/2016137.88138.21137.48137.81137,267
1/14/2016137.30137.41136.41136.7968,137
1/13/2016136.52137.54136.38137.3192,752
1/12/2016135.89137.20135.86136.75120,891
1/11/2016135.91136.30135.72135.8334,338
1/8/2016136.00136.63135.77136.5136,402
1/7/2016136.01136.24135.37136.15167,970
1/6/2016135.63135.86135.35135.8254,646
1/5/2016134.58135.04134.56134.6925,270
1/4/2016135.13135.45134.78134.8759,931
12/31/2015134.49134.64134.12134.2129,041
12/30/2015133.82134.20133.81134.0412,117
12/29/2015134.72134.80133.89134.0447,508
12/28/2015134.83135.33134.77134.9820,286
12/24/2015134.79134.95134.76134.9513,406
12/23/2015134.75134.86134.52134.7311,751
12/22/2015135.53135.55135.13135.1719,209
12/21/2015135.81136.12135.64135.8319,263
12/18/2015135.56136.38135.54135.7339,065
12/17/2015134.75135.45134.75135.2820,280
12/16/2015134.48134.78134.24134.5027,900
12/15/2015134.73134.98134.54134.7035,828
12/14/2015137.14137.14135.25135.3979,833
12/11/2015135.92136.61135.78136.4526,860
12/10/2015135.47135.47135.12135.1218,349
12/9/2015134.89135.50134.67135.2642,100
12/8/2015135.49135.49134.97135.1322,869
12/7/2015134.50135.35134.50135.0419,550
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center