$121.07 -0.68 (%) iSh 20+Y Trs Bd Shs - NYSEARCA

Oct. 17, 2014 | 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
10/17/2014121.19121.71120.48121.078,524,260
10/16/2014124.12124.13121.44121.7518,098,200
10/15/2014121.57127.68121.84122.5337,408,900
10/14/2014121.31121.78120.68121.5711,285,600
10/13/2014120.16121.17120.05120.786,452,380
10/10/2014119.52120.08119.31120.058,778,320
10/9/2014119.27119.67118.78118.8710,293,800
10/8/2014119.45119.52118.51119.399,391,290
10/7/2014118.31119.43118.18119.368,841,310
10/6/2014117.62118.19117.36117.774,486,450
10/3/2014117.00117.77116.83117.708,561,520
10/2/2014117.83118.20117.14117.208,251,760
10/1/2014116.89118.26116.83118.2317,194,900
9/30/2014116.66117.04116.13116.276,811,290
9/29/2014117.00117.17116.66116.936,400,860
9/26/2014116.02116.29115.62116.007,800,460
9/25/2014115.31116.18115.31116.178,330,930
9/24/2014115.29115.55114.64114.815,223,620
9/23/2014114.91115.47114.77115.456,354,640
9/22/2014114.66115.04114.44114.746,617,430
9/19/2014113.58114.68113.20114.6013,237,100
9/18/2014113.18113.48112.85113.167,031,550
9/17/2014113.53113.83112.73112.8012,917,600
9/16/2014113.61113.86113.08113.098,916,410
9/15/2014113.85114.07113.36113.555,513,040
9/12/2014113.69113.92113.22113.3811,115,100
9/11/2014115.26115.54114.57114.589,274,900
9/10/2014114.97115.12114.79114.968,729,420
9/9/2014115.49115.89115.45115.695,355,370
9/8/2014116.41116.63115.45115.789,331,230
9/5/2014116.44116.60115.44115.736,886,320
9/4/2014116.62116.88115.93115.9512,534,400
9/3/2014116.40117.38116.31117.386,554,850
9/2/2014117.28117.38116.70116.7310,506,600
8/29/2014118.92119.43118.75119.058,513,460
8/28/2014119.13119.37118.67118.979,463,640
8/27/2014117.70118.41117.40118.357,265,850
8/26/2014117.94117.99117.21117.355,487,660
8/25/2014117.45117.78117.21117.735,764,710
8/22/2014116.74117.43116.21117.2910,149,900
8/21/2014116.07116.76116.02116.646,791,650
8/20/2014116.04116.11115.57115.997,277,520
8/19/2014117.08117.15115.98116.185,936,870
8/18/2014117.21117.30116.39116.547,595,660
8/15/2014116.71118.36116.69117.7117,606,700
8/14/2014115.93116.50115.39116.449,028,620
8/13/2014114.87115.52114.78115.518,210,640
8/12/2014115.41115.44114.73114.768,125,460
8/11/2014115.65115.82115.29115.516,669,320
8/8/2014115.93116.42115.38115.529,536,660
8/7/2014114.84115.77114.57115.779,750,470
8/6/2014115.47115.47114.60114.707,289,220
8/5/2014114.07114.80113.68114.638,037,300
8/4/2014114.53114.81114.26114.265,183,750
8/1/2014113.58114.87113.05114.5614,951,200
7/31/2014113.53114.58113.47113.9818,249,700
7/30/2014115.15115.38114.17114.3212,260,500
7/29/2014115.87116.07115.42115.936,579,520
7/28/2014115.59115.90115.12115.515,138,320
7/25/2014115.34115.68115.16115.677,043,380
7/24/2014114.52114.58114.25114.326,608,700
7/23/2014115.51115.63115.17115.183,490,750
7/22/2014115.09115.46114.65115.335,753,400
7/21/2014115.01115.63115.01115.095,726,280
7/18/2014114.88114.96114.11114.526,678,130
7/17/2014114.23115.05113.94114.8910,906,400
7/16/2014113.00113.58112.94113.464,615,820
7/15/2014112.83113.47112.50112.867,720,030
7/14/2014113.28113.41112.93113.094,743,330
7/11/2014113.35113.68113.28113.584,676,510
7/10/2014113.54113.66112.82112.867,196,940
7/9/2014112.66113.14112.38112.836,395,170
7/8/2014112.24112.86112.24112.746,353,290
7/7/2014111.27111.81111.23111.495,928,870
7/3/2014111.08110.86110.34110.686,173,950
7/2/2014111.63111.67110.97111.089,383,050
7/1/2014112.50112.74112.20112.288,019,200
6/30/2014113.56113.80113.09113.525,593,060
6/27/2014113.68113.82113.17113.247,216,740
6/26/2014113.21113.80113.21113.416,628,920
6/25/2014113.10113.36112.69112.875,699,270
6/24/2014112.15112.65111.82112.589,698,710
6/20/2014110.97111.80110.90111.807,319,070
6/19/2014112.51112.56110.74110.9614,217,300
6/18/2014111.80112.76111.56112.4011,256,500
6/17/2014112.07112.09111.48111.546,669,220
6/16/2014112.21112.63112.10112.435,184,900
6/13/2014111.57112.62111.53112.155,413,850
6/12/2014111.30112.35111.00112.219,775,920
6/11/2014111.26111.54110.85111.225,575,790
6/10/2014111.04111.27110.83111.025,990,160
6/9/2014111.45111.64111.20111.435,167,640
6/6/2014112.13112.41111.49111.597,832,980
6/5/2014111.13111.97111.02111.596,915,770
6/4/2014111.76111.82111.27111.547,884,220
6/3/2014112.41112.54111.51111.5712,694,700
6/2/2014113.04113.68112.55112.9611,728,400
5/30/2014113.96114.40113.81114.106,519,280
5/29/2014114.87115.19114.13114.1510,692,000
5/28/2014114.10114.84114.09114.7610,361,000
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center