$138.90 +0.51 (%) iSh 20+Y Trs Bd Shs -

Jun. 30, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLT historical data

Date Open High Low Close Volume
6/30/2016138.81139.94138.09138.9014,698,500
6/29/2016139.68140.13138.26138.3912,999,800
6/28/2016139.44139.90138.88139.4614,006,400
6/27/2016138.44139.59138.40139.1717,573,900
6/24/2016136.61136.61135.30135.7817,155,000
6/23/2016132.61133.32132.08132.239,029,120
6/22/2016133.50133.99133.25133.765,773,680
6/21/2016134.29134.58133.46133.546,005,850
6/20/2016134.24134.55134.01134.167,365,880
6/17/2016136.20136.27135.26135.618,489,850
6/16/2016136.74137.56136.18136.4610,372,700
6/15/2016135.52136.23135.31135.807,953,200
6/14/2016136.19136.22135.22135.289,012,490
6/13/2016135.09135.39134.77135.387,688,940
6/10/2016134.79135.33134.26134.786,984,580
6/9/2016134.32134.54133.93134.136,820,290
6/8/2016132.87133.43132.71133.275,313,150
6/7/2016132.64132.98132.54132.564,680,200
6/6/2016132.78132.89132.11132.247,573,730
6/3/2016132.86133.23132.60133.2311,077,200
6/2/2016130.90131.69130.87131.365,835,530
6/1/2016130.63131.27130.11130.429,874,880
5/31/2016129.02130.44128.98130.168,344,260
5/27/2016130.07130.26129.70129.855,267,600
5/26/2016129.81130.45129.80130.045,419,300
5/25/2016129.83130.25129.31129.376,367,400
5/24/2016129.97130.19129.24129.865,968,280
5/23/2016130.36130.73129.92130.446,979,730
5/20/2016129.65130.40129.55130.155,348,880
5/19/2016129.68130.33129.65130.056,209,380
5/18/2016130.81130.85128.91129.4912,681,000
5/17/2016131.21131.83131.21131.364,449,130
5/16/2016131.64131.66130.98131.145,137,040
5/13/2016131.48132.32131.23132.288,707,290
5/12/2016130.66131.17130.59131.016,087,360
5/11/2016130.83132.00130.66131.619,256,050
5/10/2016130.85131.12130.65130.874,331,860
5/9/2016130.46130.89130.32130.864,950,800
5/6/2016130.85130.86130.30130.457,232,480
5/5/2016130.06131.07129.70131.017,870,450
5/4/2016129.68130.17129.19130.147,211,170
5/3/2016129.55130.02129.35129.4310,736,700
5/2/2016128.66128.90127.80127.8211,035,200
4/29/2016128.45129.71128.20129.387,416,310
4/28/2016128.21129.14128.04129.057,974,610
4/27/2016127.92128.82127.62128.528,380,060
4/26/2016127.76127.76127.12127.257,839,960
4/25/2016128.06128.52127.83127.835,539,460
4/22/2016128.85128.91128.24128.365,826,380
4/21/2016128.44129.07128.29128.6911,154,200
4/20/2016131.16131.65129.27129.4610,920,700
4/19/2016131.08131.31130.29130.905,212,340
4/18/2016131.33131.44130.66131.314,486,640
4/15/2016131.29132.16131.25131.885,831,140
4/14/2016130.91131.31130.49130.766,966,980
4/13/2016130.69131.58130.52131.395,207,860
4/12/2016131.08131.55130.53130.934,276,040
4/11/2016131.32132.18131.11131.844,805,490
4/8/2016132.17132.40131.64132.015,585,180
4/7/2016132.19132.99132.02132.855,963,280
4/6/2016131.53131.67130.74131.236,393,880
4/5/2016132.01132.36131.78132.196,482,810
4/4/2016130.79130.97130.27130.765,145,060
4/1/2016130.98131.13129.90130.689,341,350
3/31/2016129.98130.81129.79130.617,832,580
3/30/2016130.03130.07128.98129.698,478,720
3/29/2016130.38131.09130.02131.079,396,660
3/28/2016129.38130.16129.28129.715,058,680
3/24/2016130.58130.64129.00129.546,343,290
3/23/2016128.41129.82128.29129.4910,628,200
3/22/2016128.83129.02127.92128.044,997,930
3/21/2016128.25128.62127.75128.075,514,850
3/18/2016129.04129.51128.70129.068,198,620
3/17/2016128.51129.34128.49128.797,805,460
3/16/2016127.75128.52127.37128.269,728,880
3/15/2016128.50128.66127.61127.886,413,220
3/14/2016127.82128.39127.66127.765,176,990
3/11/2016128.82128.88127.21127.368,927,010
3/10/2016129.50129.84127.92128.6610,092,000
3/9/2016129.08129.69128.81129.197,194,690
3/8/2016130.35130.99129.95129.987,175,370
3/7/2016128.45128.67128.05128.565,493,340
3/4/2016128.75129.13127.76128.608,687,010
3/3/2016129.07129.94128.77129.436,395,340
3/2/2016128.32128.97128.21128.967,047,700
3/1/2016130.82130.85128.32128.4313,729,100
2/29/2016130.47131.17130.42130.988,016,110
2/26/2016130.31130.81130.04130.419,244,950
2/25/2016131.48132.56131.32131.686,097,220
2/24/2016132.40133.39130.95131.219,091,190
2/23/2016129.88131.74129.78131.478,320,730
2/22/2016131.10131.11130.70130.945,054,330
2/19/2016130.94131.82130.73131.018,188,740
2/18/2016129.41131.00129.36130.9010,196,700
2/17/2016129.64129.83128.71129.3113,157,300
2/16/2016130.72130.75129.81130.1111,766,000
2/12/2016132.64133.13130.93131.5013,888,400
2/11/2016134.44135.25133.01133.7221,620,200
2/10/2016131.70132.84131.11132.7912,797,100
2/9/2016132.04132.06130.96131.6315,232,100
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center