$135.41 +0.34 (%) iSh 10-20 Tr Bd Shs - NYSEARCA

Sep. 3, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLH historical data

Date Open High Low Close Volume
9/3/2015135.43135.45134.90135.4127,614
9/2/2015135.00135.48134.90135.0730,947
9/1/2015135.21135.57134.70135.46128,561
8/31/2015136.00136.02134.89135.02104,477
8/28/2015136.11136.20135.34135.34196,880
8/27/2015135.24137.18135.05135.29236,653
8/26/2015135.88136.33135.07135.1435,143
8/25/2015136.70136.92136.13136.5242,467
8/24/2015138.96157.26137.52137.58289,602
8/21/2015137.44137.65137.12137.60100,168
8/20/2015136.78137.23136.78137.1517,724
8/19/2015135.30136.66135.30136.6429,654
8/18/2015135.91136.25135.64135.7643,021
8/17/2015136.57136.67136.17136.2022,380
8/14/2015135.99136.33135.67135.9421,140
8/13/2015136.13136.51136.00136.0634,584
8/12/2015136.79137.43136.41136.4141,842
8/11/2015136.43137.03136.43136.6219,395
8/10/2015135.95137.75135.36135.5038,833
8/7/2015135.94136.51135.86136.3016,724
8/6/2015135.08135.96135.08135.6851,634
8/5/2015135.17135.34134.74134.8715,078
8/4/2015136.18136.39135.47135.4736,171
8/3/2015135.81136.68135.81136.3660,670
7/31/2015135.78136.35135.78135.9914,571
7/30/2015134.87135.29134.80135.098,668
7/29/2015134.97134.98134.65134.7923,105
7/28/2015135.25135.37135.04135.1414,555
7/27/2015135.59135.83135.42135.7288,420
7/24/2015135.39135.39135.08135.2722,859
7/23/2015134.40135.16134.31135.1511,401
7/22/2015134.03134.60134.03134.3212,271
7/21/2015133.21134.05133.21133.9737,358
7/20/2015133.36133.61133.21133.4749,083
7/17/2015133.43133.74133.43133.627,233
7/16/2015132.91133.51132.89133.4632,536
7/15/2015132.31133.29132.31133.1540,253
7/14/2015132.33132.45132.13132.2938,747
7/13/2015131.80132.47131.80132.0720,344
7/10/2015132.57133.03132.18132.3341,081
7/9/2015134.02134.35133.67133.6917,426
7/8/2015134.71135.29134.34134.8726,453
7/7/2015134.82135.08134.20134.3456,088
7/6/2015133.46133.81133.02133.6092,747
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
  • 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!