$133.05 +0.85 (%) iSh 10-20 Tr Bd Shs - NYSEARCA

Jul. 6, 2015 | 11:17 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLH historical data

Date Open High Low Close Volume
7/2/2015132.36132.54132.16132.2029,911
7/1/2015131.89132.21131.74131.8246,551
6/30/2015132.70133.65132.70132.9230,440
6/29/2015132.63133.67132.35133.4018,568
6/26/2015131.82131.91131.30131.517,331
6/25/2015132.44132.70132.23132.3111,181
6/24/2015132.71133.00132.42132.816,533
6/23/2015132.07132.88132.07132.3037,035
6/22/2015133.16133.53132.71132.7518,075
6/19/2015133.84134.33133.84134.1746,825
6/18/2015133.22133.27132.73133.2042,071
6/17/2015133.40133.67132.52133.3933,935
6/16/2015133.26133.63133.06133.6025,082
6/15/2015133.40133.41132.79132.9519,536
6/12/2015132.51133.41132.47132.7041,399
6/11/2015131.88132.78131.79132.7357,560
6/10/2015131.52131.77131.19131.3882,135
6/9/2015132.09132.21131.65131.9868,633
6/8/2015132.65132.73132.27132.44288,031
6/5/2015132.16132.69132.15132.1780,989
6/4/2015132.71133.45132.71133.19388,901
6/3/2015132.95132.96132.13132.26123,161
6/2/2015134.27134.27133.55133.7040,728
6/1/2015135.44135.46134.48134.7960,379
5/29/2015135.61136.18135.61135.8728,752
5/28/2015135.39135.80135.36135.5117,177
5/27/2015135.24135.70134.95135.7025,555
5/26/2015134.46135.55134.46135.4242,177
5/22/2015134.40134.64134.08134.4616,337
5/21/2015134.07134.69134.03134.6048,753
5/20/2015133.53133.90133.37133.6227,872
5/19/2015133.08133.92133.08133.3253,699
5/18/2015134.48134.51133.89133.9520,167
5/15/2015134.49135.27134.49135.1562,481
5/14/2015133.60134.11133.21133.8125,919
5/13/2015134.22134.27133.19133.32150,593
5/12/2015133.26134.43133.18133.69100,475
5/11/2015135.11135.11133.56133.61135,304
5/8/2015135.56135.83135.08135.25127,417
5/7/2015134.36134.94134.19134.79397,711
5/6/2015134.53134.53133.81133.9082,064
5/5/2015135.11135.18134.40134.9634,986
5/4/2015135.65135.86135.08135.0855,241
5/1/2015136.02136.18135.44135.57131,669
4/30/2015136.20136.97136.02136.818,654
4/29/2015136.76136.94136.40136.7115,430
4/28/2015138.01138.30137.51137.5411,355
4/27/2015138.37138.78138.09138.5212,288
4/24/2015138.46138.66138.22138.528,111
4/23/2015137.63138.25137.53138.0516,026
4/22/2015138.42138.42137.42137.4932,257
4/21/2015138.84138.86138.43138.5612,669
4/20/2015139.23139.25138.71138.8043,516
4/17/2015138.63139.59138.56139.3921,914
4/16/2015139.14139.14138.40138.7443,905
4/15/2015139.05139.19138.66138.9627,271
4/14/2015139.23139.43138.80138.8612,973
4/13/2015138.18138.79138.04138.3230,114
4/10/2015138.50138.98137.94138.2479,972
4/9/2015138.77138.87138.00138.2163,491
4/8/2015139.02139.07138.48139.0037,534
4/7/2015138.74139.13138.52139.0039,743
4/6/2015139.42139.51138.48138.6310,624
4/2/2015139.39139.39138.60138.7224,933
4/1/2015139.40139.64139.01139.4374,607
3/31/2015138.33139.07138.19138.5773,717
3/30/2015138.73138.73138.11138.3431,945
3/27/2015138.02138.62138.02138.5612,571
3/26/2015138.47138.47137.59137.6830,412
3/25/2015139.47139.47138.80138.838,472
3/24/2015139.02139.64138.82139.5321,681
3/23/2015138.86139.24138.44138.7016,181
3/20/2015138.37138.81138.36138.8111,148
3/19/2015138.33138.64137.98138.0620,886
3/18/2015137.64138.70137.10138.7074,347
3/17/2015136.90137.17136.80137.0658,011
3/16/2015136.63136.85136.34136.6337,950
3/13/2015135.93136.44135.93136.0811,903
3/11/2015135.61136.27135.61136.2732,297
3/10/2015135.65136.12135.46135.7978,052
3/9/2015134.99135.01134.20134.9857,496
3/6/2015135.01135.01134.05134.28107,081
3/5/2015136.04136.18135.72135.978,585
3/4/2015136.22136.57135.80136.0333,763
3/3/2015136.29136.39135.77135.87124,928
3/2/2015137.24137.37136.09136.13223,128
2/27/2015137.51137.67136.98137.54100,155
2/26/2015137.69138.00137.23137.2395,831
2/25/2015137.35137.82137.17137.7330,160
2/24/2015136.29137.48136.20137.4344,496
2/23/2015136.22136.57136.08136.3612,034
2/20/2015136.28136.81135.41135.5834,433
2/19/2015136.06136.30135.56135.7038,162
2/18/2015135.88136.44135.41136.0928,734
2/17/2015136.60136.88135.19135.5867,316
2/13/2015137.58137.81136.67136.86111,428
2/12/2015137.35138.01137.35137.5212,522
2/11/2015137.50137.84137.16137.5939,603
2/10/2015137.74138.06137.42137.6535,084
2/9/2015138.74138.74138.11138.1125,513
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!