iShares 10-20 Year Treasury Bond ETF (TLH) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	97.19	97.25	96.84	97.05	+0.23%	1,309,900
2026-08-06	97.12	97.22	96.74	96.83	-0.54%	710,600
2026-08-05	97.30	97.49	97.16	97.36	+0.12%	1,639,200
2026-08-04	97.00	97.26	96.95	97.24	+0.75%	1,094,500
2026-08-03	96.51	96.61	96.29	96.52	-0.02%	1,728,500
2026-07-31	96.71	96.72	96.18	96.54	-0.57%	1,768,381
2026-07-30	97.11	97.22	96.86	97.09	-0.02%	1,790,451
2026-07-29	98.10	98.17	97.05	97.11	-1.19%	1,053,340
2026-07-28	97.93	98.39	97.92	98.28	+0.51%	2,043,965
2026-07-27	97.75	97.88	97.56	97.78	+0.48%	762,832
2026-07-24	97.29	97.65	97.22	97.31	+0.22%	768,146
2026-07-23	97.00	97.17	96.94	97.10	-0.39%	1,009,000
2026-07-22	97.74	97.77	97.45	97.48	-0.33%	748,700
2026-07-21	97.92	97.94	97.64	97.80	-0.34%	537,100
2026-07-20	98.49	98.52	97.99	98.13	-0.56%	640,300
2026-07-17	98.84	99.04	98.67	98.68	+0.23%	589,400
2026-07-16	98.07	98.45	98.01	98.45	-0.02%	526,400
2026-07-15	98.29	98.61	98.28	98.47	+0.26%	1,493,000
2026-07-14	98.30	98.59	98.14	98.21	+0.23%	916,300
2026-07-13	98.23	98.30	97.95	97.98	-0.53%	554,600
2026-07-10	98.60	98.70	98.37	98.50	-0.05%	660,800
2026-07-09	98.37	98.78	98.36	98.55	+0.16%	759,900
2026-07-08	98.37	98.49	98.09	98.39	-0.25%	757,900
2026-07-07	99.22	99.26	98.64	98.64	-0.89%	679,500
2026-07-06	99.50	99.54	99.25	99.53	-0.04%	563,800
2026-07-02	99.41	99.77	99.38	99.57	+0.05%	575,800
2026-07-01	99.45	99.74	99.37	99.52	-0.83%	983,500
2026-06-30	101.05	101.09	100.31	100.35	-0.96%	956,800
2026-06-29	101.25	101.41	101.18	101.32	+0.09%	591,400
2026-06-26	100.90	101.25	100.90	101.23	+0.12%	368,777
2026-06-25	101.33	101.55	101.06	101.11	+0.01%	629,107
2026-06-24	100.88	101.19	100.87	101.10	+1.08%	566,969
2026-06-23	99.94	100.20	99.92	100.02	+0.18%	1,127,740
2026-06-22	100.04	100.06	99.72	99.84	-0.63%	868,208
2026-06-18	100.71	100.88	100.41	100.47	+0.52%	625,800
2026-06-17	100.28	100.44	99.89	99.95	-0.22%	2,093,800
2026-06-16	99.95	100.34	99.92	100.17	+0.47%	635,900
2026-06-15	99.94	100.09	99.69	99.70	+0.06%	512,800
2026-06-12	99.58	99.74	99.34	99.64	-0.26%	729,500
2026-06-11	99.04	99.96	98.94	99.90	+1.12%	1,441,400
2026-06-10	99.04	99.19	98.62	98.79	-0.20%	803,300
2026-06-09	98.86	99.06	98.69	98.99	+0.47%	862,800
2026-06-08	99.11	99.20	98.53	98.53	-0.32%	743,200
2026-06-05	98.89	99.17	98.82	98.85	-0.62%	777,300
2026-06-04	99.59	99.68	99.39	99.47	+0.18%	741,600
2026-06-03	99.25	99.42	99.09	99.29	-0.38%	650,600
2026-06-02	99.83	99.83	99.53	99.67	+0.19%	881,376
2026-06-01	98.97	99.55	98.83	99.48	-0.43%	1,649,096
2026-05-29	99.96	100.11	99.73	99.91	+0.09%	2,197,717
2026-05-28	99.53	99.97	99.41	99.82	+0.40%	15,515,023
2026-05-27	99.44	99.65	99.32	99.42	+0.18%	858,712
2026-05-26	99.46	99.50	99.03	99.24	+0.52%	788,368
2026-05-22	98.73	98.75	98.25	98.73	+0.40%	1,152,136
2026-05-21	97.75	98.37	97.48	98.34	+0.25%	1,420,700
2026-05-20	97.22	98.18	97.20	98.09	+0.99%	2,896,100
2026-05-19	97.13	97.37	96.89	97.13	-0.60%	1,984,500
2026-05-18	97.92	98.12	97.50	97.72	-0.10%	2,230,200
2026-05-15	98.08	98.13	97.74	97.82	-1.32%	1,665,400
2026-05-14	99.53	99.61	99.10	99.13	+0.07%	466,300
2026-05-13	99.12	99.24	98.80	99.06	-0.10%	955,700
2026-05-12	99.34	99.35	99.11	99.16	-0.61%	1,043,200
2026-05-11	100.09	100.13	99.73	99.77	-0.49%	583,000
2026-05-08	100.30	100.48	100.21	100.26	+0.42%	606,500
2026-05-07	100.57	100.57	99.79	99.84	-0.44%	885,200
2026-05-06	100.20	100.36	100.08	100.28	+0.78%	789,300
2026-05-05	99.29	99.55	99.22	99.50	+0.41%	764,600
2026-05-04	99.49	99.51	98.88	99.09	-0.66%	1,103,300
2026-05-01	99.63	100.19	99.50	99.75	-0.08%	1,063,000
2026-04-30	100.06	100.06	99.64	99.83	+0.05%	970,986
2026-04-29	100.11	100.11	99.64	99.78	-0.75%	1,479,365
2026-04-28	100.32	100.53	100.17	100.53	-0.05%	1,595,491
2026-04-27	100.74	100.88	100.44	100.58	-0.36%	655,641
2026-04-24	100.58	101.01	100.41	100.94	+0.24%	848,352
2026-04-23	100.98	101.18	100.36	100.70	-0.22%	1,020,561
2026-04-22	101.21	101.30	100.86	100.92	+0.20%	597,643
2026-04-21	101.17	101.29	100.72	100.72	-0.61%	1,300,040
2026-04-20	101.40	101.42	101.02	101.34	-0.03%	617,953
2026-04-17	101.33	101.55	101.19	101.37	+0.83%	679,075
2026-04-16	101.15	101.18	100.45	100.54	-0.49%	958,846
2026-04-15	101.23	101.24	100.94	101.03	-0.36%	1,143,567
2026-04-14	100.85	101.42	100.80	101.39	+0.52%	615,513
2026-04-13	100.50	100.92	100.33	100.87	+0.29%	2,196,808
2026-04-10	100.76	100.81	100.45	100.58	-0.28%	1,553,259
2026-04-09	100.76	101.24	100.50	100.86	-0.08%	683,170
2026-04-08	101.40	101.44	100.81	100.94	+0.37%	869,770
2026-04-07	100.47	100.63	99.86	100.57	+0.04%	822,828
2026-04-06	100.36	100.71	100.27	100.53	-0.17%	1,085,949
2026-04-02	100.18	100.86	100.15	100.70	+0.46%	844,749
2026-04-01	100.25	100.66	100.20	100.24	-0.48%	2,450,749
2026-03-31	100.88	101.16	100.59	100.72	+0.09%	2,400,025
2026-03-30	100.54	100.84	100.40	100.63	+1.17%	1,470,722
2026-03-27	99.14	99.81	99.12	99.47	-0.30%	1,093,346
2026-03-26	100.14	100.38	99.67	99.77	-0.88%	937,614
2026-03-25	100.58	100.70	100.32	100.66	+0.84%	3,531,204
2026-03-24	99.45	100.03	99.32	99.82	-0.34%	1,698,954
2026-03-23	99.86	100.51	99.68	100.16	+0.61%	1,918,511
2026-03-20	100.65	100.68	99.49	99.55	-1.83%	2,537,739
2026-03-19	100.93	101.60	100.89	101.41	+0.34%	1,814,539
2026-03-18	101.52	101.60	101.06	101.07	-0.57%	1,229,610
2026-03-17	101.56	101.76	101.53	101.65	+0.33%	1,334,779
2026-03-16	101.28	101.45	101.12	101.32	+0.70%	1,424,065
2026-03-13	101.03	101.24	100.55	100.62	-0.44%	1,787,171
2026-03-12	101.10	101.36	100.92	101.06	-0.34%	11,867,550
2026-03-11	101.93	102.01	101.34	101.40	-1.01%	767,171
2026-03-10	102.91	103.06	102.42	102.43	-0.72%	995,387
2026-03-09	102.31	103.23	102.26	103.17	+0.59%	1,044,065
2026-03-06	102.31	102.99	102.09	102.56	-0.27%	1,960,492
2026-03-05	102.73	102.97	102.62	102.84	-0.47%	1,290,320
2026-03-04	103.48	103.58	103.31	103.33	-0.25%	1,215,031
2026-03-03	103.07	103.80	103.06	103.59	-0.18%	1,578,871
2026-03-02	104.16	104.17	103.56	103.78	-1.16%	1,192,324
2026-02-27	104.86	105.06	104.75	105.00	+0.50%	865,070
2026-02-26	104.26	104.52	104.26	104.48	+0.37%	851,729
2026-02-25	103.97	104.29	103.96	104.10	-0.05%	1,562,531
2026-02-24	104.20	104.27	104.03	104.15	+0.07%	1,216,206
2026-02-23	103.85	104.28	103.83	104.08	+0.40%	946,995
2026-02-20	103.88	103.89	103.30	103.67	-0.14%	2,432,359
2026-02-19	103.61	103.88	103.58	103.82	+0.12%	951,210
2026-02-18	103.85	103.98	103.66	103.70	-0.32%	1,157,226
2026-02-17	104.11	104.22	103.94	104.03	+0.13%	973,654
2026-02-13	103.83	104.00	103.76	103.90	+0.49%	949,341
2026-02-12	102.62	103.45	102.62	103.39	+1.03%	1,071,335
2026-02-11	102.29	102.71	102.25	102.34	-0.42%	1,072,394
2026-02-10	102.55	102.84	102.55	102.77	+0.85%	972,073
2026-02-09	101.66	101.97	101.51	101.90	+0.01%	899,420
2026-02-06	101.90	101.95	101.61	101.89	+0.02%	918,817
2026-02-05	101.38	101.89	101.21	101.87	+0.90%	1,121,860
2026-02-04	100.94	101.09	100.85	100.96	-0.14%	1,462,020
2026-02-03	100.82	101.13	100.77	101.10	+0.17%	1,131,076
2026-02-02	101.28	101.33	100.90	100.93	-0.66%	1,277,226
2026-01-30	101.70	101.90	101.56	101.60	-0.26%	1,278,069
2026-01-29	101.44	101.97	101.41	101.86	+0.05%	2,026,277
2026-01-28	101.79	101.89	101.52	101.81	-0.20%	2,748,729
2026-01-27	102.28	102.42	101.92	102.01	-0.43%	3,059,580
2026-01-26	102.51	102.61	102.33	102.45	+0.37%	1,048,404
2026-01-23	101.97	102.15	101.70	102.07	+0.20%	964,513
2026-01-22	101.53	101.92	101.43	101.87	+0.28%	1,049,102
2026-01-21	101.13	101.74	100.98	101.59	+0.55%	1,609,378
2026-01-20	101.01	101.34	100.94	101.03	-1.01%	1,264,514
2026-01-16	102.42	102.55	101.99	102.06	-0.56%	1,106,355
2026-01-15	102.93	102.95	102.61	102.63	-0.08%	871,444
2026-01-14	102.35	102.86	102.35	102.71	+0.46%	812,552
2026-01-13	102.35	102.38	102.06	102.24	+0.11%	1,000,603
2026-01-12	102.03	102.36	101.94	102.13	-0.18%	1,150,034
2026-01-09	101.79	102.38	101.63	102.31	+0.42%	1,381,056
2026-01-08	101.88	102.08	101.81	101.88	-0.40%	1,051,460
2026-01-07	102.32	102.47	102.00	102.29	+0.47%	1,497,652
2026-01-06	101.69	101.85	101.44	101.81	-0.12%	1,386,268
2026-01-05	101.66	101.98	101.60	101.93	+0.41%	1,145,906
2026-01-02	101.81	101.83	101.46	101.51	-0.16%	918,564
2025-12-31	102.00	102.21	101.62	101.67	-0.53%	1,163,596
2025-12-30	102.05	102.34	101.99	102.21	-0.10%	941,050
2025-12-29	102.21	102.32	102.06	102.31	+0.31%	964,727
2025-12-26	102.21	102.25	101.81	101.99	-0.08%	1,169,810
2025-12-24	101.86	102.11	101.77	102.07	+0.44%	582,850
2025-12-23	101.20	101.67	101.16	101.62	+0.11%	782,418
2025-12-22	101.55	101.59	101.42	101.51	-0.11%	1,071,426
2025-12-19	101.74	101.86	101.56	101.62	-0.71%	1,943,003
2025-12-18	102.30	102.48	102.21	102.35	+0.38%	1,116,348
2025-12-17	101.78	102.14	101.75	101.96	-0.09%	4,203,361
2025-12-16	101.33	102.06	101.32	102.05	+0.47%	1,329,964
2025-12-15	101.79	101.95	101.52	101.57	+0.16%	1,120,542
2025-12-12	101.40	101.55	101.30	101.41	-0.72%	932,735
2025-12-11	102.64	102.75	102.12	102.15	-0.05%	896,023
2025-12-10	101.81	102.30	101.72	102.20	+0.36%	1,479,559
2025-12-09	102.21	102.21	101.75	101.83	+0.02%	1,129,429
2025-12-08	102.13	102.13	101.50	101.81	-0.32%	959,117
2025-12-05	102.51	102.51	102.02	102.14	-0.41%	983,495
2025-12-04	102.86	102.86	102.46	102.56	-0.42%	895,910
2025-12-03	102.87	103.07	102.69	102.99	+0.26%	929,820
2025-12-02	102.48	102.81	102.38	102.72	+0.06%	1,205,176
2025-12-01	102.75	102.84	102.61	102.66	-1.36%	2,210,010
2025-11-28	104.33	104.37	103.87	104.08	-0.36%	925,396
2025-11-26	104.08	104.47	103.79	104.46	+0.26%	1,063,833
2025-11-25	104.16	104.48	104.10	104.19	+0.32%	1,154,172
2025-11-24	103.81	103.94	103.68	103.86	+0.43%	1,014,039
2025-11-21	103.58	103.61	103.19	103.42	+0.25%	1,394,422
2025-11-20	102.91	103.30	102.91	103.16	+0.35%	1,176,934
2025-11-19	103.10	103.18	102.74	102.80	-0.11%	2,436,014
2025-11-18	103.21	103.32	102.69	102.91	-0.01%	5,281,715
2025-11-17	102.86	103.08	102.77	102.92	+0.22%	799,092
2025-11-14	103.52	103.57	102.67	102.69	-0.43%	1,290,206
2025-11-13	103.41	103.57	103.12	103.13	-0.57%	976,265
2025-11-12	103.61	103.91	103.53	103.72	+0.09%	1,157,419
2025-11-11	103.58	103.66	103.40	103.63	+0.50%	849,942
2025-11-10	103.13	103.30	103.02	103.11	-0.11%	734,557
2025-11-07	102.99	103.52	102.99	103.22	-0.14%	920,483
2025-11-06	103.15	103.46	103.11	103.36	+0.77%	927,315
2025-11-05	103.08	103.11	102.48	102.57	-0.91%	1,163,349
2025-11-04	103.38	103.58	103.32	103.51	+0.20%	2,582,295
2025-11-03	103.17	103.34	103.01	103.30	-0.51%	1,335,470
2025-10-31	104.00	104.08	103.72	103.83	-0.15%	934,575
2025-10-30	103.76	104.29	103.72	103.99	-0.38%	1,367,409
2025-10-29	105.18	105.19	104.33	104.39	-0.85%	1,409,225
2025-10-28	105.13	105.44	105.11	105.28	+0.20%	972,231
2025-10-27	104.69	105.10	104.47	105.07	+0.23%	1,194,811
2025-10-24	104.99	104.99	104.57	104.83	+0.03%	1,450,733
2025-10-23	104.93	105.08	104.69	104.80	-0.53%	1,033,595
2025-10-22	105.27	105.44	105.12	105.36	+0.08%	996,243
2025-10-21	105.30	105.47	105.18	105.28	+0.40%	2,430,492
2025-10-20	104.78	104.91	104.67	104.86	+0.28%	728,818
2025-10-17	104.66	104.66	104.32	104.57	-0.19%	1,027,306
2025-10-16	103.97	104.89	103.91	104.77	+0.66%	1,463,194
2025-10-15	104.43	104.72	103.92	104.08	-0.27%	2,240,074
2025-10-14	104.15	104.39	103.94	104.36	+0.35%	1,529,587
2025-10-13	103.79	104.00	103.40	104.00	-0.05%	728,765
2025-10-10	103.56	104.17	103.46	104.05	+1.19%	1,739,239
2025-10-09	102.81	102.93	102.67	102.83	-0.07%	832,139
2025-10-08	103.26	103.26	102.83	102.90	+0.06%	906,199
2025-10-07	102.64	103.05	102.52	102.84	+0.46%	1,187,064
2025-10-06	102.44	102.81	102.35	102.37	-0.59%	1,387,479
2025-10-03	103.26	103.29	102.93	102.98	-0.22%	1,265,731
2025-10-02	102.98	103.34	102.87	103.21	+0.24%	1,595,158
2025-10-01	103.12	103.30	102.77	102.96	-0.03%	1,828,414
2025-09-30	103.15	103.52	102.91	102.99	-0.13%	1,540,810
2025-09-29	102.85	103.24	102.83	103.12	+0.58%	813,591
2025-09-26	102.59	102.97	102.33	102.53	-0.11%	985,461
2025-09-25	102.53	102.67	102.19	102.64	-0.11%	1,759,676
2025-09-24	102.85	102.90	102.52	102.75	-0.32%	908,595
2025-09-23	102.75	103.08	102.54	103.08	+0.59%	1,272,257
2025-09-22	102.68	102.75	102.38	102.48	-0.29%	1,348,553
2025-09-19	102.81	102.94	102.56	102.78	-0.13%	846,343
2025-09-18	102.92	103.18	102.63	102.91	-0.74%	1,581,511
2025-09-17	104.23	104.61	103.47	103.68	-0.23%	3,449,876
2025-09-16	103.74	104.08	103.69	103.92	+0.12%	13,296,920
2025-09-15	103.75	103.97	103.69	103.80	+0.30%	3,201,804
2025-09-12	103.44	103.57	103.16	103.49	-0.42%	788,226
2025-09-11	103.65	104.14	103.65	103.93	+0.43%	921,745
2025-09-10	103.30	103.83	103.11	103.49	+0.42%	786,994
2025-09-09	103.26	103.42	102.88	103.06	-0.35%	1,023,290
2025-09-08	103.08	103.44	103.05	103.42	+0.85%	813,038
2025-09-05	102.38	102.67	102.28	102.55	+1.20%	1,018,325
2025-09-04	101.12	101.33	100.74	101.33	+0.62%	811,331
2025-09-03	100.10	100.94	100.08	100.71	+0.78%	962,506
2025-09-02	99.84	100.07	99.77	99.93	-0.98%	947,207
2025-08-29	100.95	101.06	100.68	100.92	-0.38%	811,266
2025-08-28	100.88	101.38	100.82	101.31	+0.53%	1,148,267
2025-08-27	100.27	100.81	100.19	100.78	-0.01%	1,515,787
2025-08-26	100.57	100.83	100.33	100.79	+0.05%	695,716
2025-08-25	100.64	100.92	100.55	100.74	-0.22%	564,038
2025-08-22	100.56	101.16	100.53	100.96	+0.75%	1,153,715
2025-08-21	100.37	100.46	99.95	100.21	-0.46%	1,245,991
2025-08-20	100.42	100.77	100.41	100.67	+0.21%	1,118,898
2025-08-19	100.26	100.52	100.23	100.46	+0.44%	1,017,944
2025-08-18	100.34	100.34	99.83	100.02	-0.21%	1,224,947
2025-08-15	100.47	100.56	100.09	100.23	-0.53%	926,918
2025-08-14	101.23	101.23	100.68	100.76	-0.64%	1,122,752
2025-08-13	101.23	101.54	101.22	101.41	+0.72%	1,053,687
2025-08-12	100.65	100.74	100.38	100.69	-0.43%	1,500,750
2025-08-11	101.22	101.33	101.00	101.12	+0.13%	1,025,180

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+4.02%). Worst month: Oct (-3.17%). Based on 5 years of daily data (2022–2026).

Jan+1.10%
Feb-0.33%
Mar+0.74%
Apr-1.37%
May-0.06%
Jun+0.91%
Jul+0.01%
Aug-0.19%
Sep-0.45%
Oct-3.17%
Nov+4.02%
Dec-1.19%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares 10-20 Year Treasury Bond ETF's (TLH) latest close?

97.05 on 2026-08-07, from the Closelook data lake's daily price record.

What is TLH's 52-week high and low?

105.47 high and 96.18 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares 10-20 Year Treasury Bond ETF's strongest and weakest month historically?

Historically, TLH's strongest calendar month has been Nov (average +4.02%) and its weakest Oct (average -3.17%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.