$126.29 0.00 (%) iSh 20+Y Trs Bd Shs - NYSEARCA

Mar. 5, 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
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
2/9/2015131.97131.98130.75130.758,025,550
2/6/2015132.05132.35130.59130.9613,685,600
2/5/2015134.00134.23133.11133.328,334,580
2/4/2015133.49134.99133.12134.8011,360,400
2/3/2015135.65135.79134.37134.5714,008,700
2/2/2015136.70137.92136.66137.4813,689,900
1/30/2015135.87138.50137.18138.2814,871,200
1/29/2015136.12136.67135.46135.878,881,400
1/28/2015134.75137.41134.70136.7712,230,300
1/27/2015135.73136.13134.15134.578,079,580
1/26/2015134.84135.19134.05134.365,966,480
1/23/2015134.30135.12134.15134.777,334,590
1/22/2015134.00134.18132.28132.9210,200,000
1/21/2015135.20135.59132.96133.409,803,900
1/20/2015134.13135.11134.07134.967,758,720
1/16/2015134.33134.68133.03133.199,390,470
1/15/2015132.85135.03132.68134.9111,454,200
1/14/2015133.72134.12132.70132.8212,324,500
1/13/2015131.39132.61131.14131.828,260,840
1/12/2015131.00132.31130.92131.826,658,150
1/9/2015129.20131.11129.04131.079,398,820
1/8/2015130.36130.37129.42129.658,055,250
1/6/2015130.70132.49130.19131.6518,331,300
1/5/2015128.01129.63127.96129.329,789,520
1/2/2015126.29127.66126.15127.329,432,000
12/31/2014125.70126.17125.65125.924,993,300
12/30/2014125.98126.21125.53125.684,372,560
12/29/2014124.91125.66124.81125.344,070,720
12/26/2014124.55124.59124.02124.412,921,320
12/24/2014123.06124.06122.93123.954,871,370
12/23/2014125.45125.60123.49123.547,406,150
12/22/2014125.45126.19125.32126.044,118,780
12/19/2014124.58125.95124.44125.877,894,460
12/18/2014124.93125.10124.20124.2012,758,200
12/17/2014126.91127.19125.70126.4511,558,800
12/16/2014127.36127.72126.36127.607,426,430
12/15/2014125.64126.70125.43126.049,387,410
12/12/2014125.45126.35125.02126.309,317,390
12/11/2014123.74124.61123.29124.617,863,460
12/10/2014123.18124.40123.08124.106,439,190
12/9/2014123.60123.97122.96123.206,639,730
12/8/2014121.42122.84121.14122.576,021,770
12/5/2014121.57121.60120.52121.098,030,740
12/4/2014120.75121.80120.62121.804,250,480
12/3/2014120.30120.80120.13120.794,868,550
12/2/2014120.84120.85120.29120.325,757,160
12/1/2014122.68122.81121.46121.507,728,560
11/28/2014122.13122.67122.13122.494,562,190
11/26/2014121.64121.87121.47121.534,339,150
11/25/2014120.37121.27120.31121.206,770,010
11/24/2014119.67120.27119.55120.204,033,920
11/21/2014119.57120.16119.52120.103,640,140
11/20/2014119.90119.95119.06119.385,683,570
11/19/2014118.88119.58118.76118.765,792,470
11/18/2014119.32119.58119.16119.524,471,230
11/17/2014119.78119.79118.88119.194,726,190
11/14/2014118.84119.59118.68119.495,191,200
11/13/2014118.70119.18118.44118.914,475,900
11/12/2014119.20119.53118.45118.634,040,790
11/11/2014118.48118.81118.34118.732,416,470
11/10/2014119.58119.58118.56118.654,787,300
11/7/2014118.72119.75118.68119.758,550,550
11/6/2014118.60118.93118.31118.395,901,870
11/5/2014118.91119.37118.82119.164,799,630
11/4/2014119.42119.91119.08119.333,664,810
11/3/2014118.90119.16118.21118.969,726,840
10/31/2014119.34119.71118.83119.256,664,380
10/30/2014120.32120.46119.51119.567,024,370
10/29/2014118.96119.82118.42119.469,106,610
10/28/2014119.48119.65119.08119.195,141,980
10/27/2014119.89120.27119.66119.943,392,160
10/24/2014119.93120.41119.47119.725,704,910
10/23/2014120.04120.18119.06119.6010,936,800
10/22/2014120.47120.85120.22120.679,262,020
10/21/2014120.84121.24120.53120.549,758,010
10/20/2014121.78121.85120.94121.517,742,600
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center