iShares 20+ Year Treasury Bond $110.33

down 0.00


22/4/2014 06:40 PM  |  NYSEARCA : TLT
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLT historical data

Date Open High Low Close Volume
4/22/2014109.66110.49109.61110.335,748,720
4/21/2014110.37110.62109.84109.964,316,280
4/17/2014111.37111.45109.70110.058,622,740
4/16/2014110.43111.27110.38111.275,523,220
4/15/2014110.61111.51110.35111.137,752,010
4/14/2014110.48110.70110.30110.444,142,600
4/11/2014110.54110.79110.13110.7310,267,100
4/10/2014108.92110.22108.90109.8412,706,400
4/9/2014108.88109.35108.64108.835,771,490
4/8/2014109.03109.47108.72109.374,213,810
4/7/2014108.62109.29108.60109.117,562,900
4/4/2014107.87108.69107.85108.468,977,480
4/3/2014107.52107.94107.44107.744,937,390
4/2/2014107.39107.55107.17107.276,887,210
4/1/2014108.26108.36107.84107.899,067,270
3/31/2014108.74111.07108.34109.107,488,390
3/28/2014109.86109.89109.02109.376,027,030
3/27/2014109.64110.39109.42109.999,773,180
3/26/2014108.55109.48108.48109.447,147,740
3/25/2014108.41108.82108.17108.595,032,170
3/24/2014108.05109.09107.95109.007,537,420
3/21/2014107.41108.32107.37108.238,986,860
3/20/2014107.09107.63106.99107.075,224,410
3/19/2014107.92107.98106.81107.2611,557,600
3/18/2014107.68108.15107.60108.104,819,540
3/17/2014108.18108.30107.67107.717,382,330
3/14/2014108.97108.98108.32108.529,238,000
3/13/2014106.70108.53106.65108.5011,815,500
3/12/2014106.92107.26106.78107.066,430,500
3/11/2014105.98106.34105.78106.323,815,870
3/10/2014105.94106.11105.78106.043,744,500
3/7/2014105.64106.17105.60105.898,270,420
3/6/2014106.76106.97106.52106.567,418,270
3/5/2014107.34107.78107.20107.624,798,740
3/4/2014108.35108.35107.36107.398,068,070
3/3/2014108.88109.18108.64109.0311,099,200
2/28/2014108.28108.74107.78108.578,463,060
2/27/2014108.28108.56108.10108.515,394,720
2/26/2014107.31107.92107.24107.927,226,560
2/25/2014106.91107.36106.89107.356,225,900
2/24/2014106.70106.74106.17106.403,816,730
2/21/2014105.95106.68105.95106.675,250,670
2/20/2014106.32106.63105.69106.115,103,380
2/19/2014107.18107.18106.30106.375,522,750
2/18/2014106.66107.20106.62106.824,855,810
2/14/2014106.57106.64106.27106.584,999,980
2/13/2014106.59106.73106.30106.526,874,870
2/12/2014106.17106.21105.62105.926,723,270
2/11/2014106.61106.69106.16106.475,904,860
2/10/2014106.61107.12106.57107.094,370,470
2/7/2014106.46107.22106.44106.797,092,840
2/6/2014106.97107.02106.52106.705,708,710
2/5/2014107.69107.78107.01107.1610,312,500
2/4/2014108.52108.67107.97108.169,573,470
2/3/2014107.79109.34107.61109.3220,781,800
1/31/2014108.20108.41107.85108.2814,691,200
1/30/2014107.47107.67107.11107.565,956,880
1/29/2014107.37108.15106.99107.8711,718,500
1/28/2014106.91106.99106.55106.995,666,820
1/27/2014107.22107.60106.70106.739,222,620
1/24/2014107.19107.49106.99107.4811,514,500
1/23/2014105.88107.09105.88106.7912,961,000
1/22/2014105.37105.75105.24105.304,646,690
1/21/2014105.45105.74105.40105.566,435,950
1/17/2014104.86105.52104.79105.487,590,770
1/16/2014104.85105.07104.72105.047,137,810
1/15/2014104.04104.51103.93104.347,507,460
1/14/2014104.65104.83104.39104.4510,343,500
1/13/2014104.51105.14104.47104.939,671,510
1/10/2014103.77104.54103.69104.4113,197,800
1/9/2014102.97103.21102.51103.186,991,080
1/8/2014102.45102.69102.10102.588,512,990
1/7/2014102.82102.99102.56102.864,428,080
1/6/2014102.38103.00102.37102.607,796,230
1/3/2014101.81102.45101.76102.174,083,830
1/2/2014101.72102.39101.69102.178,580,810
12/31/2013102.29102.55101.17101.867,219,200
12/30/2013102.15102.58102.08102.514,491,710
12/27/2013102.07102.31101.69101.814,755,260
12/26/2013102.35102.36102.01102.104,645,320
12/24/2013103.23103.35102.80102.834,897,010
12/23/2013104.05104.41103.66103.666,378,600
12/20/2013103.71104.29103.30104.2512,426,000
12/19/2013102.86103.01102.45102.676,708,380
12/18/2013102.84103.72102.46102.7712,974,200
12/17/2013102.59103.40102.59103.296,015,840
12/16/2013103.58103.69102.73102.836,376,380
12/13/2013103.14103.30102.79103.216,471,350
12/12/2013103.04103.16102.63102.716,208,700
12/11/2013103.55103.77103.02103.108,190,910
12/10/2013103.85103.95103.45103.907,040,360
12/9/2013102.90103.23102.83103.165,679,780
12/6/2013102.56102.99102.36102.927,351,950
12/5/2013102.48102.85102.22102.437,446,000
12/4/2013102.75103.05102.38102.728,502,930
12/3/2013103.70103.96103.46103.715,076,900
12/2/2013103.80103.91103.22103.337,527,820
11/29/2013104.08104.60103.95104.455,084,400
11/27/2013104.68104.70103.96104.426,063,360
11/26/2013104.49104.93104.48104.606,659,200
Trading Center