$116.00 +0.38 (%) iSh 20+Y Trs Bd Shs - NYSEARCA

Jul. 2, 2015 | 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
7/2/2015116.32116.66115.88116.006,682,130
7/1/2015115.82116.36115.43115.6212,451,500
6/30/2015117.40118.70117.33117.4613,469,000
6/29/2015116.96118.67116.46118.2817,132,900
6/26/2015115.67115.87114.88115.2311,673,000
6/25/2015116.59117.08116.19116.548,287,820
6/24/2015116.51117.17116.16116.958,600,390
6/23/2015115.73116.96115.69115.958,945,110
6/22/2015117.84118.14116.59116.659,768,970
6/19/2015118.51119.19118.49119.0810,439,200
6/18/2015117.37117.74116.75117.5710,123,300
6/17/2015118.50118.63117.25118.1513,626,100
6/16/2015118.61119.08117.94119.077,046,380
6/15/2015118.89119.06117.74118.148,194,180
6/12/2015117.59119.07117.55117.957,863,120
6/11/2015116.56117.97116.24117.9513,849,300
6/10/2015115.92116.13115.26115.5212,183,600
6/9/2015117.06117.13116.11116.5412,393,900
6/8/2015117.96118.16117.37117.475,333,970
6/5/2015117.84118.57117.38117.6011,200,200
6/4/2015118.26119.29118.14119.0510,859,300
6/3/2015118.39118.60117.20117.5214,810,900
6/2/2015120.17120.26119.11119.4410,076,200
6/1/2015122.11122.38120.69121.1313,108,100
5/29/2015123.23123.57122.51122.717,911,980
5/28/2015122.50123.03122.22122.446,237,620
5/27/2015122.18122.86121.61122.746,490,260
5/26/2015120.84122.55120.74122.4610,469,700
5/22/2015120.65120.75119.80120.405,417,930
5/21/2015119.58120.61119.45120.3511,760,700
5/20/2015118.77119.45118.18118.697,789,660
5/19/2015118.27119.84118.13118.498,435,330
5/18/2015120.32120.43119.47119.5510,208,300
5/15/2015120.38121.91120.29121.5912,630,600
5/14/2015118.92119.83118.69119.209,128,440
5/13/2015120.65120.72118.64118.8815,760,000
5/12/2015119.14120.63118.82119.8415,861,700
5/11/2015121.62121.65119.50119.5313,738,600
5/8/2015123.38123.55122.31122.5111,716,400
5/7/2015121.43122.57121.35122.1811,933,700
5/6/2015121.99122.06120.37120.5614,355,000
5/5/2015122.86123.03121.69122.6613,935,500
5/4/2015124.30124.53122.72122.839,144,660
5/1/2015124.73125.04123.69124.0012,378,500
4/30/2015125.04126.17124.51125.9512,876,000
4/29/2015125.81126.44125.28125.7311,554,800
4/28/2015128.17128.74127.26127.297,464,320
4/27/2015129.07129.50128.37129.074,334,930
4/24/2015128.64129.43128.59129.074,773,030
4/23/2015127.80128.85127.61128.276,843,410
4/22/2015129.50129.55127.54127.729,707,560
4/21/2015130.29130.45129.56129.704,563,760
4/20/2015130.94131.01129.93130.294,949,440
4/17/2015129.77131.70129.70131.457,268,770
4/16/2015130.83130.86129.41129.967,085,500
4/15/2015131.05131.27130.32130.614,425,220
4/14/2015131.31131.86130.48130.726,075,460
4/13/2015129.53129.98129.39129.804,010,620
4/10/2015130.32130.45129.55129.624,842,980
4/9/2015130.87130.92129.13129.436,484,210
4/8/2015131.02131.36130.02131.135,378,900
4/7/2015130.23131.22129.85131.094,764,950
4/6/2015131.43131.48129.72130.005,923,760
4/2/2015131.93131.97130.61130.736,663,400
4/1/2015131.33132.48131.30132.139,273,940
3/31/2015130.24130.96129.91130.696,844,290
3/30/2015130.90131.00130.09130.417,010,590
3/27/2015130.03131.13129.98131.067,907,910
3/26/2015131.05131.14129.18129.459,536,290
3/25/2015132.72132.76131.46131.505,635,770
3/24/2015131.83132.64131.48132.626,713,030
3/23/2015131.70131.75130.99131.355,555,510
3/20/2015131.22131.70131.14131.515,953,750
3/19/2015131.20131.62130.27130.829,543,800
3/18/2015129.91131.53128.61131.4913,981,900
3/17/2015128.55129.11128.28129.006,313,960
3/16/2015127.94128.15127.27127.946,374,610
3/13/2015126.76127.59126.49126.727,247,190
3/12/2015128.20128.20126.72127.1110,295,900
3/11/2015126.26127.46126.12127.206,663,080
3/10/2015125.97126.44125.76126.289,277,940
3/9/2015124.68124.87124.13124.648,889,060
3/6/2015124.67124.83122.97123.5020,022,900
3/5/2015126.53126.88125.90126.296,045,000
3/4/2015126.94127.04126.16126.456,478,890
3/3/2015126.89127.37126.38126.418,599,000
3/2/2015129.00129.07126.77126.8711,324,000
2/27/2015129.02129.62128.27129.539,225,090
2/26/2015129.70130.30128.40128.4511,020,500
2/25/2015129.46130.39129.08130.238,019,820
2/24/2015127.65129.79127.18129.6711,958,300
2/23/2015127.19128.17127.16127.997,500,540
2/20/2015127.05128.01126.00126.5412,502,500
2/19/2015126.78127.45126.17126.178,584,760
2/18/2015126.82127.74126.47127.0114,009,200
2/17/2015127.80127.93125.92126.2614,968,800
2/13/2015129.51129.53128.09128.198,325,220
2/12/2015129.66130.54129.45129.5212,548,300
2/11/2015129.70130.27128.96129.956,506,360
2/10/2015130.14130.47129.44129.718,290,730
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!