$136.82 -0.13 (%) iSh 20+Y Trs Bd Shs -

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLT historical data

Date Open High Low Close Volume
9/23/2016137.03137.34136.71136.825,928,830
9/22/2016136.67137.29136.50136.9512,426,200
9/21/2016134.60135.89134.18135.8710,698,100
9/20/2016135.15135.58134.67134.786,054,760
9/19/2016134.52134.87134.25134.317,105,890
9/16/2016134.58134.81134.22134.757,507,900
9/15/2016133.61134.05133.03133.6710,234,200
9/14/2016134.05134.91134.05134.257,037,670
9/13/2016135.87136.00133.36134.0515,645,400
9/12/2016135.32135.83135.16135.599,096,570
9/9/2016136.07136.12135.41135.5213,347,700
9/8/2016138.86139.27137.26137.7914,301,500
9/7/2016140.37140.42139.54139.545,421,830
9/6/2016138.71140.08138.51139.648,542,620
9/2/2016138.96139.05138.17138.638,396,970
9/1/2016138.62140.10138.57139.779,149,130
8/31/2016139.66140.17139.34139.877,349,660
8/30/2016140.17140.26139.67139.675,161,770
8/29/2016139.38140.35139.21140.217,310,410
8/26/2016139.73140.69138.22138.3612,962,500
8/25/2016139.26139.78138.96139.175,855,460
8/24/2016140.10140.19139.39139.706,027,830
8/23/2016140.27140.59139.67140.036,841,390
8/22/2016139.65140.14139.37139.885,549,680
8/19/2016138.64139.05138.10138.715,516,270
8/18/2016139.20139.77138.79139.443,805,230
8/17/2016138.63139.44138.50139.225,001,990
8/16/2016138.98139.15138.23138.396,182,740
8/15/2016139.34139.63138.75138.765,108,560
8/12/2016140.41140.86139.87140.087,989,640
8/11/2016140.06140.08138.54138.917,624,620
8/10/2016139.90140.51139.47140.165,843,490
8/9/2016138.71139.72138.62139.625,503,170
8/8/2016137.60138.54137.32138.265,185,230
8/5/2016139.05139.18137.83138.007,778,640
8/4/2016139.46140.16139.27139.455,645,950
8/3/2016138.60138.78137.91138.414,930,590
8/2/2016137.83139.26137.50138.3310,051,200
8/1/2016139.78140.50139.61139.779,809,350
7/29/2016140.45141.68140.22141.568,766,740
7/28/2016139.80140.84139.71140.397,336,070
7/27/2016139.55140.65139.40140.658,508,120
7/26/2016139.52139.52138.46138.925,243,410
7/25/2016138.94139.26138.59138.704,243,800
7/22/2016137.93139.24137.87138.805,811,420
7/21/2016137.04138.62136.99138.5610,398,400
7/20/2016138.23138.51137.91138.286,942,470
7/19/2016138.94139.31138.40139.048,073,910
7/18/2016139.07139.26137.73138.265,955,880
7/15/2016138.89139.11138.18138.399,958,620
7/14/2016139.28139.84139.09139.5910,817,000
7/13/2016141.37141.77140.95141.658,181,670
7/12/2016140.42140.86139.64140.0015,810,600
7/11/2016143.05143.47142.24142.348,099,050
7/8/2016142.92143.62142.36143.6010,355,300
7/7/2016142.09143.19141.78142.559,676,420
7/6/2016142.79143.00141.96142.5614,352,800
7/5/2016141.85142.91141.70142.338,840,770
7/1/2016140.81140.82139.19140.5715,430,200
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center