MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TLH — iShares 10-20 Year Treasury Bond ETF
NYSE ArcaiShares 10-20 Year Treasury Bond ETF
$91.45
-0.11(-0.12%)
- O
- 90.74
- H
- 91.61
- L
- 90.72
- V
- 4.38M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$91.45
Period Return-10.31%
Period High$105.47
Period Low$90.72
Avg Daily Volume1.57M
Total Trading Days365
TLH — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $90.74 | $91.61 | $90.72 | $91.45 | $-0.11 | -0.12% | 4,379,277 | $91.18 | $90.72 $91.61 |
| Oct 6, 2026 | $91.48 | $91.82 | $91.38 | $91.56 | +$0.22 | +0.24% | 7,896,746 | $91.65 | $91.38 $91.82 |
| Oct 5, 2026 | $91.47 | $91.55 | $90.97 | $91.34 | $-0.39 | -0.43% | 2,801,134 | $91.28 | $90.97 $91.55 |
| Oct 2, 2026 | $92.28 | $92.58 | $91.54 | $91.73 | $-0.29 | -0.32% | 3,945,567 | $91.86 | $91.54 $92.58 |
| Oct 1, 2026 | $91.29 | $92.26 | $91.08 | $92.02 | $-0.15 | -0.16% | 4,151,441 | $91.84 | $91.08 $92.26 |
| Sep 30, 2026 | $92.51 | $92.52 | $91.90 | $92.17 | $-0.32 | -0.35% | 5,057,893 | $92.08 | $91.90 $92.52 |
| Sep 29, 2026 | $92.67 | $92.67 | $92.07 | $92.49 | $-0.26 | -0.28% | 3,514,800 | $92.42 | $92.07 $92.67 |
| Sep 28, 2026 | $92.69 | $92.94 | $92.36 | $92.75 | $-0.63 | -0.67% | 4,450,771 | $92.60 | $92.36 $92.94 |
| Sep 25, 2026 | $93.30 | $93.45 | $92.83 | $93.38 | +$0.04 | +0.04% | 5,908,767 | $93.08 | $92.83 $93.45 |
| Sep 24, 2026 | $94.32 | $94.47 | $93.33 | $93.34 | $-1.00 | -1.06% | 3,174,817 | $93.81 | $93.33 $94.47 |
| Sep 23, 2026 | $95.48 | $95.51 | $94.11 | $94.34 | $-1.47 | -1.53% | 2,691,031 | $94.46 | $94.11 $95.51 |
| Sep 22, 2026 | $95.87 | $95.97 | $95.56 | $95.81 | +$0.02 | +0.02% | 7,466,573 | $95.79 | $95.56 $95.97 |
| Sep 21, 2026 | $95.70 | $95.79 | $95.53 | $95.79 | +$0.63 | +0.66% | 935,737 | $95.71 | $95.53 $95.79 |
| Sep 18, 2026 | $95.46 | $95.46 | $95.11 | $95.16 | $-0.67 | -0.70% | 1,109,885 | $95.21 | $95.11 $95.46 |
| Sep 17, 2026 | $95.61 | $95.84 | $95.50 | $95.83 | +$0.90 | +0.95% | 1,071,566 | $95.71 | $95.50 $95.84 |
| Sep 16, 2026 | $95.12 | $95.62 | $94.89 | $94.93 | +$0.11 | +0.12% | 2,291,781 | $95.26 | $94.89 $95.62 |
| Sep 15, 2026 | $94.79 | $94.98 | $94.66 | $94.82 | $-0.21 | -0.22% | 1,671,185 | $94.84 | $94.66 $94.98 |
| Sep 14, 2026 | $94.91 | $95.47 | $94.62 | $95.03 | +$0.02 | +0.02% | 1,506,725 | $95.13 | $94.62 $95.47 |
| Sep 11, 2026 | $95.50 | $95.66 | $94.97 | $95.01 | $-0.03 | -0.03% | 1,349,336 | $95.23 | $94.97 $95.66 |
| Sep 10, 2026 | $95.38 | $95.67 | $94.94 | $95.04 | $-1.12 | -1.16% | 1,567,297 | $95.30 | $94.94 $95.67 |
| Sep 9, 2026 | $96.49 | $96.60 | $95.76 | $96.16 | $-0.36 | -0.37% | 1,473,305 | $96.15 | $95.76 $96.60 |
| Sep 8, 2026 | $96.80 | $96.81 | $96.30 | $96.52 | $-0.09 | -0.09% | 1,202,850 | $96.54 | $96.30 $96.81 |
| Sep 4, 2026 | $96.67 | $96.86 | $96.57 | $96.61 | +$0.11 | +0.11% | 860,216 | $96.68 | $96.57 $96.86 |
| Sep 3, 2026 | $96.80 | $96.83 | $96.50 | $96.50 | +$0.17 | +0.18% | 1,117,484 | $96.67 | $96.50 $96.83 |
| Sep 2, 2026 | $96.34 | $96.44 | $96.12 | $96.33 | +$0.10 | +0.10% | 1,080,727 | $96.25 | $96.12 $96.44 |
| Sep 1, 2026 | $96.30 | $96.73 | $96.17 | $96.23 | $-0.77 | -0.79% | 1,235,285 | $96.35 | $96.17 $96.73 |
| Aug 31, 2026 | $96.97 | $97.00 | $96.70 | $97.00 | $-0.29 | -0.30% | 1,741,903 | $96.87 | $96.70 $97.00 |
| Aug 28, 2026 | $97.51 | $97.94 | $97.23 | $97.29 | $-0.32 | -0.33% | 1,180,660 | $97.47 | $97.23 $97.94 |
| Aug 27, 2026 | $97.66 | $97.82 | $97.46 | $97.61 | $-0.17 | -0.17% | 720,682 | $97.64 | $97.46 $97.82 |
| Aug 26, 2026 | $97.76 | $97.78 | $97.53 | $97.78 | $-0.20 | -0.20% | 764,471 | $97.65 | $97.53 $97.78 |