ISHARES BARCLAYS 20+ YEAR TREA $116.46
+0.37
23/5/2013 02:23 PM
|
NYSEARCA
:
TLT
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/22/2013
|
118.02
|
118.55
|
115.80
|
116.09
|
183615
|
|
5/21/2013
|
116.93
|
117.87
|
116.42
|
117.84
|
77818
|
|
5/20/2013
|
117.63
|
117.67
|
116.79
|
116.92
|
58398
|
|
5/17/2013
|
117.95
|
118.15
|
116.98
|
117.06
|
74355
|
|
5/16/2013
|
117.97
|
118.94
|
117.93
|
118.56
|
84584
|
|
5/15/2013
|
117.53
|
117.72
|
116.42
|
117.34
|
146086
|
|
5/14/2013
|
118.35
|
118.44
|
116.54
|
116.56
|
92361
|
|
5/13/2013
|
117.88
|
118.19
|
117.63
|
117.84
|
80508
|
|
5/10/2013
|
119.76
|
119.79
|
117.85
|
118.75
|
116890
|
|
5/9/2013
|
120.51
|
121.32
|
119.98
|
120.04
|
75270
|
|
5/8/2013
|
120.27
|
120.83
|
120.17
|
120.35
|
57329
|
|
5/7/2013
|
120.19
|
120.50
|
120.05
|
120.16
|
50492
|
|
5/6/2013
|
121.15
|
121.25
|
120.32
|
120.63
|
51219
|
|
5/3/2013
|
122.16
|
122.19
|
120.83
|
120.93
|
112836
|
|
5/2/2013
|
123.59
|
123.97
|
123.51
|
123.85
|
41718
|
|
5/1/2013
|
123.46
|
124.26
|
123.43
|
124.01
|
107246
|
|
4/30/2013
|
123.26
|
123.69
|
122.67
|
123.01
|
44774
|
|
4/29/2013
|
123.58
|
123.73
|
122.76
|
122.94
|
49160
|
|
4/26/2013
|
123.20
|
123.51
|
123.01
|
123.39
|
48988
|
|
4/25/2013
|
122.25
|
122.37
|
122.10
|
122.27
|
42978
|
|
4/24/2013
|
122.47
|
122.82
|
122.30
|
122.80
|
36736
|
|
4/23/2013
|
123.26
|
123.79
|
122.38
|
122.49
|
80429
|
|
4/22/2013
|
122.84
|
123.29
|
122.67
|
122.92
|
45194
|
|
4/19/2013
|
122.94
|
122.98
|
122.63
|
122.83
|
54743
|
|
4/18/2013
|
122.81
|
123.22
|
122.60
|
123.09
|
70095
|
|
4/17/2013
|
122.30
|
123.53
|
122.30
|
122.79
|
90209
|
|
4/16/2013
|
121.92
|
122.52
|
121.88
|
121.98
|
65535
|
|
4/15/2013
|
122.13
|
123.03
|
121.87
|
122.99
|
129484
|
|
4/12/2013
|
121.33
|
121.94
|
120.90
|
121.93
|
92530
|
|
4/11/2013
|
120.17
|
120.49
|
119.89
|
120.14
|
75018
|
|
4/10/2013
|
120.59
|
120.66
|
119.90
|
119.91
|
107652
|
|
4/9/2013
|
122.03
|
122.24
|
121.38
|
121.58
|
71761
|
|
4/8/2013
|
122.67
|
122.87
|
121.78
|
121.88
|
80203
|
|
4/5/2013
|
122.88
|
123.43
|
122.63
|
122.82
|
186262
|
|
4/4/2013
|
119.59
|
120.41
|
119.47
|
120.39
|
93657
|
|
4/3/2013
|
118.31
|
119.29
|
118.25
|
118.97
|
95274
|
|
4/2/2013
|
118.07
|
118.14
|
117.75
|
117.91
|
54380
|
|
4/1/2013
|
117.52
|
118.42
|
117.49
|
118.39
|
61138
|
|
3/28/2013
|
118.12
|
118.45
|
117.68
|
117.76
|
58264
|
|
3/27/2013
|
118.30
|
118.77
|
118.18
|
118.36
|
77429
|
|
3/26/2013
|
116.87
|
117.91
|
116.78
|
117.36
|
50932
|
|
3/25/2013
|
116.77
|
117.78
|
116.67
|
117.22
|
58398
|
|
3/22/2013
|
117.30
|
117.50
|
116.77
|
117.33
|
63238
|
|
3/21/2013
|
116.86
|
117.25
|
116.53
|
117.24
|
61194
|
|
3/20/2013
|
116.71
|
116.99
|
116.08
|
116.12
|
85439
|
|
3/19/2013
|
116.78
|
117.89
|
116.70
|
117.43
|
119862
|
|
3/18/2013
|
116.83
|
116.88
|
116.15
|
116.64
|
91522
|
|
3/15/2013
|
115.33
|
115.88
|
115.30
|
115.76
|
96734
|
|
3/14/2013
|
115.09
|
115.64
|
114.98
|
115.22
|
93521
|
|
3/13/2013
|
115.24
|
115.74
|
115.03
|
115.57
|
73715
|
|
3/12/2013
|
115.25
|
115.79
|
115.23
|
115.69
|
92642
|
|
3/11/2013
|
115.12
|
115.23
|
114.74
|
114.86
|
58158
|
|
3/8/2013
|
114.87
|
115.36
|
114.62
|
114.75
|
154236
|
|
3/7/2013
|
116.41
|
116.51
|
115.91
|
115.96
|
85267
|
|
3/6/2013
|
117.11
|
117.50
|
116.85
|
116.86
|
65149
|
|
3/5/2013
|
118.07
|
118.20
|
117.68
|
117.93
|
65393
|
|
3/4/2013
|
118.79
|
118.97
|
118.26
|
118.27
|
45114
|
|
3/1/2013
|
118.84
|
119.21
|
118.54
|
118.90
|
77868
|
|
2/28/2013
|
118.43
|
118.66
|
117.98
|
118.51
|
60234
|
|
2/27/2013
|
119.49
|
119.54
|
118.00
|
118.29
|
74596
|
|
2/26/2013
|
118.73
|
119.67
|
118.59
|
118.64
|
98221
|
|
2/25/2013
|
116.35
|
119.35
|
116.29
|
119.33
|
159487
|
|
2/22/2013
|
116.98
|
117.34
|
116.88
|
117.03
|
53169
|
|
2/21/2013
|
116.90
|
117.31
|
116.74
|
116.95
|
82974
|
|
2/20/2013
|
115.69
|
116.37
|
115.57
|
116.27
|
96039
|
|
2/19/2013
|
116.86
|
116.90
|
115.84
|
115.92
|
73836
|
|
2/15/2013
|
116.66
|
116.74
|
116.07
|
116.50
|
58618
|
|
2/14/2013
|
116.29
|
117.04
|
115.99
|
116.84
|
70960
|
|
2/13/2013
|
115.80
|
116.27
|
115.55
|
115.79
|
65864
|
|
2/12/2013
|
116.69
|
117.02
|
116.46
|
116.74
|
45137
|
|
2/11/2013
|
117.05
|
117.38
|
116.92
|
117.03
|
36799
|
|
2/8/2013
|
116.80
|
117.16
|
116.23
|
117.12
|
56034
|
|
2/7/2013
|
116.77
|
117.59
|
116.62
|
116.67
|
59517
|
|
2/6/2013
|
116.52
|
116.97
|
116.05
|
116.93
|
58920
|
|
2/5/2013
|
116.27
|
116.43
|
115.86
|
115.98
|
66765
|
|
2/4/2013
|
116.59
|
117.28
|
116.42
|
117.02
|
92919
|
|
2/1/2013
|
117.73
|
117.85
|
115.51
|
115.54
|
109286
|
|
1/31/2013
|
117.03
|
117.34
|
116.55
|
117.32
|
67892
|
|
1/30/2013
|
116.67
|
116.96
|
116.16
|
116.75
|
95868
|
|
1/29/2013
|
117.62
|
118.08
|
116.87
|
116.95
|
55539
|
|
1/28/2013
|
117.02
|
117.72
|
117.00
|
117.60
|
60599
|
|
1/25/2013
|
118.42
|
118.60
|
117.77
|
118.03
|
87507
|
|
1/24/2013
|
119.87
|
119.97
|
119.26
|
119.67
|
41789
|
|
1/23/2013
|
120.34
|
120.58
|
119.95
|
120.09
|
28488
|
|
1/22/2013
|
119.55
|
120.30
|
119.38
|
120.27
|
38741
|
|
1/18/2013
|
119.57
|
120.21
|
119.46
|
120.04
|
46600
|
|
1/17/2013
|
119.33
|
119.55
|
118.75
|
119.12
|
70192
|
|
1/16/2013
|
120.63
|
120.68
|
120.01
|
120.32
|
42861
|
|
1/15/2013
|
120.61
|
120.70
|
119.97
|
120.07
|
53578
|
|
1/14/2013
|
120.04
|
120.28
|
119.37
|
119.52
|
30646
|
|
1/11/2013
|
118.52
|
119.86
|
118.35
|
119.85
|
47707
|
|
1/10/2013
|
118.63
|
119.30
|
118.36
|
118.79
|
56028
|
|
1/9/2013
|
119.25
|
119.54
|
118.87
|
119.12
|
38703
|
|
1/8/2013
|
119.04
|
119.29
|
118.82
|
119.23
|
43809
|
|
1/7/2013
|
118.37
|
118.73
|
118.00
|
118.45
|
41931
|
|
1/4/2013
|
117.66
|
118.44
|
117.36
|
118.40
|
95746
|
|
1/3/2013
|
119.38
|
119.49
|
117.90
|
117.94
|
100043
|
|
1/2/2013
|
119.76
|
119.90
|
119.41
|
119.56
|
74727
|
|
12/31/2012
|
122.87
|
122.97
|
120.91
|
121.18
|
64230
|
|
12/28/2012
|
123.14
|
123.34
|
122.78
|
123.31
|
39282
|
