iShares 10-20 Year Treasu... (TLH)
104.83
0.91 (0.88%)
At close: Apr 03, 2025, 3:59 PM
103.90
-0.88%
After-hours: Apr 03, 2025, 08:00 PM EDT
RBA.TO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 105.28 | 105.58 | 104.77 | 104.85 | 0.93 | 0.89% | 1,500,292 |
| Apr 2, 2025 | 104.85 | 104.85 | 103.32 | 103.92 | -0.13 | -0.12% | 1,282,549 |
| Apr 1, 2025 | 103.91 | 104.53 | 103.90 | 104.05 | 0.30 | 0.29% | 1,252,049 |
| Mar 31, 2025 | 104.02 | 104.15 | 103.23 | 103.75 | 0.61 | 0.59% | 1,169,012 |
| Mar 28, 2025 | 102.80 | 103.28 | 102.72 | 103.14 | 1.25 | 1.23% | 873,255 |
| Mar 27, 2025 | 101.80 | 101.97 | 101.62 | 101.89 | -0.24 | -0.23% | 1,083,800 |
| Mar 26, 2025 | 102.25 | 102.42 | 101.99 | 102.13 | -0.50 | -0.49% | 639,115 |
| Mar 25, 2025 | 102.39 | 102.86 | 102.35 | 102.63 | 0.12 | 0.12% | 1,050,014 |
| Mar 24, 2025 | 102.92 | 102.99 | 102.47 | 102.51 | -0.97 | -0.94% | 826,900 |
| Mar 21, 2025 | 103.96 | 104.08 | 103.42 | 103.48 | -0.35 | -0.34% | 903,900 |
| Mar 20, 2025 | 104.68 | 104.70 | 103.70 | 103.83 | 0.17 | 0.16% | 1,448,582 |
| Mar 19, 2025 | 103.16 | 103.71 | 102.84 | 103.66 | 0.43 | 0.42% | 2,575,422 |
| Mar 18, 2025 | 102.65 | 103.51 | 102.63 | 103.23 | 0.15 | 0.15% | 978,100 |
| Mar 17, 2025 | 103.29 | 103.63 | 102.90 | 103.08 | 0.34 | 0.33% | 1,821,875 |
| Mar 14, 2025 | 102.64 | 102.99 | 102.53 | 102.74 | -0.48 | -0.47% | 803,540 |
| Mar 13, 2025 | 102.22 | 103.28 | 102.02 | 103.22 | 0.77 | 0.75% | 937,315 |
| Mar 12, 2025 | 102.55 | 102.89 | 102.37 | 102.45 | -0.53 | -0.51% | 1,341,700 |
| Mar 11, 2025 | 103.52 | 104.01 | 102.72 | 102.98 | -0.61 | -0.59% | 1,653,000 |
| Mar 10, 2025 | 103.53 | 104.05 | 103.37 | 103.59 | 0.98 | 0.96% | 1,211,500 |
| Mar 7, 2025 | 103.54 | 103.54 | 102.46 | 102.61 | -0.26 | -0.25% | 1,653,720 |
| Mar 6, 2025 | 102.89 | 103.15 | 102.21 | 102.87 | -0.26 | -0.25% | 1,438,587 |
| Mar 5, 2025 | 103.95 | 104.17 | 103.04 | 103.13 | -0.78 | -0.75% | 1,761,251 |
| Mar 4, 2025 | 104.78 | 105.12 | 103.72 | 103.91 | -0.88 | -0.84% | 2,083,926 |
| Mar 3, 2025 | 103.71 | 104.85 | 103.68 | 104.79 | 0.26 | 0.25% | 2,277,142 |
| Feb 28, 2025 | 104.12 | 104.60 | 103.76 | 104.53 | 0.89 | 0.86% | 3,788,736 |
| Feb 27, 2025 | 103.44 | 103.83 | 103.35 | 103.64 | -0.31 | -0.30% | 27,571,603 |
| Feb 26, 2025 | 103.46 | 104.08 | 103.28 | 103.95 | 0.46 | 0.44% | 792,700 |
| Feb 25, 2025 | 103.25 | 103.62 | 103.10 | 103.49 | 1.34 | 1.31% | 929,997 |
| Feb 24, 2025 | 101.71 | 102.34 | 101.65 | 102.15 | 0.22 | 0.22% | 498,900 |
| Feb 21, 2025 | 101.18 | 102.20 | 101.14 | 101.93 | 1.00 | 0.99% | 923,400 |
| Feb 20, 2025 | 100.84 | 101.11 | 100.84 | 100.93 | 0.32 | 0.32% | 444,100 |
| Feb 19, 2025 | 100.35 | 100.79 | 100.27 | 100.61 | 0.10 | 0.10% | 1,094,532 |
| Feb 18, 2025 | 100.87 | 101.15 | 100.47 | 100.51 | -0.89 | -0.88% | 720,600 |
| Feb 14, 2025 | 101.57 | 101.86 | 101.40 | 101.40 | 0.59 | 0.59% | 664,827 |
| Feb 13, 2025 | 100.34 | 101.05 | 100.32 | 100.81 | 1.28 | 1.29% | 781,637 |
| Feb 12, 2025 | 99.58 | 99.76 | 99.20 | 99.53 | -1.17 | -1.16% | 670,700 |
| Feb 11, 2025 | 100.80 | 100.91 | 100.65 | 100.70 | -0.54 | -0.53% | 727,600 |
| Feb 10, 2025 | 101.48 | 101.72 | 101.12 | 101.24 | -0.19 | -0.19% | 398,000 |
| Feb 7, 2025 | 101.40 | 101.57 | 101.13 | 101.43 | -0.50 | -0.49% | 543,657 |
| Feb 6, 2025 | 101.92 | 102.20 | 101.65 | 101.93 | 0.01 | 0.01% | 651,517 |
| Feb 5, 2025 | 101.49 | 102.20 | 101.49 | 101.92 | 1.29 | 1.28% | 1,271,191 |
| Feb 4, 2025 | 99.83 | 100.67 | 99.82 | 100.63 | 0.27 | 0.27% | 698,700 |
| Feb 3, 2025 | 100.78 | 101.25 | 100.07 | 100.36 | 0.10 | 0.10% | 1,172,700 |
| Jan 31, 2025 | 100.71 | 100.99 | 99.92 | 100.26 | -0.39 | -0.39% | 798,538 |
| Jan 30, 2025 | 100.70 | 100.96 | 100.51 | 100.65 | 0.38 | 0.38% | 698,043 |
| Jan 29, 2025 | 100.64 | 100.79 | 99.88 | 100.27 | -0.11 | -0.11% | 555,600 |
| Jan 28, 2025 | 100.03 | 100.42 | 99.89 | 100.38 | -0.13 | -0.13% | 1,612,932 |
| Jan 27, 2025 | 100.40 | 100.60 | 100.09 | 100.51 | 1.12 | 1.13% | 976,730 |
| Jan 24, 2025 | 98.96 | 99.47 | 98.83 | 99.39 | 0.33 | 0.33% | 699,320 |
| Jan 23, 2025 | 98.81 | 99.14 | 98.75 | 99.06 | -0.51 | -0.51% | 748,700 |