STOCK FUTURES HIT PAUSE WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

iShares 10-20 Year Treasury Bond ETF (TLH)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

99.80

+0.66

(+0.67%)

At close: 04:00PM EDT

100.17

+0.37

(+0.37%)

Pre-Market:

08:13AM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	99.54	99.86	99.40	99.80	99.80	1,074,100
Apr 26, 2024	99.10	99.44	99.03	99.14	99.14	541,600
Apr 25, 2024	98.31	98.78	98.19	98.66	98.66	668,100
Apr 24, 2024	99.34	99.42	98.84	99.19	99.19	1,284,300
Apr 23, 2024	99.43	100.23	99.22	99.82	99.82	370,600
Apr 22, 2024	99.39	99.78	99.30	99.55	99.55	307,100
Apr 19, 2024	100.03	100.03	99.56	99.78	99.78	550,100
Apr 18, 2024	99.88	99.88	99.28	99.48	99.48	499,500
Apr 17, 2024	99.52	100.03	99.16	99.94	99.94	506,700
Apr 16, 2024	98.74	99.23	98.53	99.04	99.04	726,100
Apr 15, 2024	99.76	99.76	99.11	99.51	99.51	815,500
Apr 12, 2024	101.06	101.37	100.79	100.84	100.84	623,900
Apr 11, 2024	100.86	100.94	100.08	100.28	100.28	642,500
Apr 10, 2024	101.64	101.71	100.48	100.66	100.66	1,457,900
Apr 09, 2024	102.46	102.87	102.44	102.75	102.75	511,000
Apr 08, 2024	101.78	102.13	101.72	101.93	101.93	562,700
Apr 05, 2024	102.26	102.70	102.01	102.05	102.05	507,000
Apr 04, 2024	102.99	103.19	102.53	103.13	103.13	376,700
Apr 03, 2024	101.77	102.51	101.52	102.47	102.47	472,300
Apr 02, 2024	102.04	102.57	101.82	102.51	102.51	734,300
Apr 01, 2024	103.71	103.74	102.93	103.04	103.04	570,600
Apr 01, 2024	0.359 Dividend
Mar 28, 2024	104.80	105.32	104.65	105.03	104.67	612,200
Mar 27, 2024	104.45	105.05	104.40	105.01	104.65	353,800
Mar 26, 2024	104.00	104.28	103.78	104.24	103.88	488,400
Mar 25, 2024	104.26	104.26	103.86	104.02	103.66	258,000
Mar 22, 2024	104.69	104.69	104.32	104.43	104.07	275,700
Mar 21, 2024	103.78	103.91	103.29	103.58	103.23	331,100
Mar 20, 2024	103.42	104.00	102.79	103.40	103.05	456,700
Mar 19, 2024	103.15	103.51	102.99	103.32	102.97	356,700
Mar 18, 2024	102.97	103.15	102.72	102.92	102.57	260,900
Mar 15, 2024	103.33	103.36	103.06	103.13	102.78	291,800
Mar 14, 2024	103.99	103.99	103.22	103.30	102.95	1,290,200
Mar 13, 2024	104.78	104.95	104.52	104.65	104.29	347,800
Mar 12, 2024	105.28	105.36	104.86	105.01	104.65	294,200
Mar 11, 2024	106.05	106.09	105.58	105.85	105.49	383,000
Mar 08, 2024	105.97	106.09	105.68	105.88	105.52	616,300
Mar 07, 2024	106.28	106.31	105.54	105.95	105.59	346,600
Mar 06, 2024	105.43	105.99	105.37	105.79	105.43	430,200
Mar 05, 2024	105.06	105.54	104.87	105.24	104.88	419,700
Mar 04, 2024	103.61	104.02	103.59	104.00	103.64	320,100
Mar 01, 2024	103.32	104.37	102.93	104.33	103.97	532,500
Feb 29, 2024	103.76	104.17	103.71	104.02	103.66	740,400
Feb 28, 2024	103.09	103.53	102.93	103.45	103.10	560,300
Feb 27, 2024	103.27	103.48	102.86	102.97	102.62	670,200
Feb 26, 2024	103.78	103.96	103.06	103.49	103.14	706,000
Feb 23, 2024	102.95	103.84	102.89	103.68	103.33	669,300
Feb 22, 2024	102.60	102.98	102.54	102.83	102.48	1,186,800
Feb 21, 2024	103.15	103.21	102.38	102.54	102.19	518,200
Feb 20, 2024	103.04	103.42	102.99	103.13	102.78	531,200
Feb 16, 2024	102.69	102.99	102.62	102.99	102.64	643,500
Feb 15, 2024	103.79	103.94	103.28	103.52	103.17	1,371,500
Feb 14, 2024	102.58	103.31	102.53	103.10	102.75	522,100
Feb 13, 2024	103.12	103.24	102.54	102.55	102.20	728,700
Feb 12, 2024	104.17	104.36	103.79	104.16	103.80	342,800
Feb 09, 2024	104.00	104.23	103.89	104.08	103.72	350,100
Feb 08, 2024	104.40	104.56	104.01	104.39	104.03	505,700
Feb 07, 2024	104.96	105.57	104.88	104.93	104.57	397,700
Feb 06, 2024	104.55	105.45	104.49	105.30	104.94	432,300
Feb 05, 2024	104.94	105.09	104.27	104.45	104.09	695,600
Feb 02, 2024	106.36	106.66	105.80	106.31	105.95	700,100
Feb 01, 2024	107.58	108.65	107.36	108.16	107.79	1,320,000
Feb 01, 2024	0.355 Dividend
Jan 31, 2024	106.52	107.13	106.30	106.92	106.20	604,600
Jan 30, 2024	105.77	105.90	105.09	105.88	105.17	532,500
Jan 29, 2024	104.77	105.53	104.60	105.24	104.53	604,000
Jan 26, 2024	104.36	104.50	103.97	104.25	103.55	1,276,800
Jan 25, 2024	104.48	104.64	104.09	104.45	103.75	2,894,900
Jan 24, 2024	105.03	105.08	103.71	103.84	103.14	582,400
Jan 23, 2024	104.45	104.49	104.01	104.44	103.74	330,900
Jan 22, 2024	105.14	105.41	104.81	105.00	104.29	557,500
Jan 19, 2024	104.15	104.55	103.71	104.46	103.76	961,900
Jan 18, 2024	104.79	104.89	104.04	104.26	103.56	576,800
Jan 17, 2024	104.99	105.28	104.60	104.95	104.24	474,300
Jan 16, 2024	106.02	106.14	104.99	105.27	104.56	714,500
Jan 12, 2024	106.87	107.33	106.46	106.88	106.16	741,500
Jan 11, 2024	106.11	106.77	105.71	106.59	105.87	710,800
Jan 10, 2024	106.72	106.83	105.98	106.24	105.53	620,300
Jan 09, 2024	106.34	106.83	106.31	106.51	105.79	445,600
Jan 08, 2024	105.92	106.98	105.84	106.72	106.00	820,400
Jan 05, 2024	106.04	107.11	105.71	105.80	105.09	1,307,300
Jan 04, 2024	106.86	107.07	106.57	106.72	106.00	661,500
Jan 03, 2024	106.90	108.12	106.67	108.08	107.35	1,089,000
Jan 02, 2024	107.58	107.92	107.43	107.71	106.99	1,793,900
Dec 29, 2023	108.34	108.87	108.01	108.26	107.53	588,500
Dec 28, 2023	109.17	109.52	108.68	108.95	108.22	500,600
Dec 27, 2023	108.85	109.54	108.64	109.52	108.78	786,300
Dec 26, 2023	107.71	108.00	107.62	107.92	107.19	413,900
Dec 22, 2023	108.28	108.31	107.39	107.60	106.88	560,200
Dec 21, 2023	108.54	108.64	107.66	107.72	107.00	740,000
Dec 20, 2023	107.69	108.38	107.37	108.35	107.62	1,295,800
Dec 19, 2023	107.52	107.92	107.27	107.46	106.74	696,300
Dec 18, 2023	107.13	107.20	106.82	107.08	106.36	1,255,700
Dec 15, 2023	107.50	107.95	107.31	107.68	106.96	717,500
Dec 14, 2023	106.63	107.70	106.46	107.66	106.94	966,800
Dec 14, 2023	0.354 Dividend
Dec 13, 2023	104.31	106.11	104.20	105.96	104.90	1,016,900
Dec 12, 2023	103.36	103.87	103.18	103.80	102.76	1,771,100
Dec 11, 2023	103.14	103.54	102.82	103.39	102.35	1,491,400
Dec 08, 2023	103.54	103.87	103.09	103.54	102.50	879,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7282-0.0040(-0.55%)

CRUDE OIL82.78+0.15(+0.18%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCK FUTURES HIT PAUSE WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

iShares 10-20 Year Treasury Bond ETF (TLH)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7282
-0.0040(-0.55%)

CRUDE OIL
82.78
+0.15(+0.18%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)