iSh 20+Y Trs Bd Shs  $119.05

up +0.08


29/8/2014 04:00 PM  |  NYSEARCA : TLT
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLT historical data

Date Open High Low Close Volume
9/3/2010102.72103.94102.70103.589,210,650
9/2/2010105.20105.30104.40104.888,168,090
9/1/2010107.02107.05105.09106.0012,480,900
8/31/2010108.22108.65107.62108.568,397,200
8/30/2010106.21107.40105.82107.375,535,900
8/27/2010107.77108.33105.20105.3513,514,300
8/26/2010107.56108.49107.29108.427,040,600
8/25/2010108.80109.34107.07107.4113,305,200
8/24/2010107.04108.13106.67107.769,813,300
8/23/2010105.65106.19105.25106.066,360,200
8/20/2010106.41106.83105.84106.047,040,200
8/19/2010104.79106.61104.64106.1613,128,400
8/18/2010105.00105.65104.49104.537,721,900
8/17/2010104.85104.86104.00104.256,756,700
8/16/2010104.21104.89104.07104.857,980,400
8/13/2010101.62102.45101.48102.297,844,000
8/12/2010101.58101.94100.87101.037,590,000
8/11/2010100.31101.39100.31101.286,778,300
8/10/2010100.06101.0199.4799.9411,250,900
8/9/201099.7499.9899.6199.732,578,400
8/6/201099.79100.2199.49100.106,042,300
8/5/201099.3499.4998.8499.023,704,100
8/4/201099.5099.5198.5698.563,820,300
8/3/201099.2099.6698.9399.324,363,400
8/2/201099.2499.3398.7598.755,769,200
7/30/2010100.20100.6199.85100.487,683,100
7/29/201098.1099.0297.9298.946,306,400
7/28/201098.4999.1998.2798.975,507,100
7/27/201098.7899.1898.5798.655,329,300
7/26/201099.6399.8199.0099.614,855,900
7/23/2010100.80100.9799.6999.786,259,000
7/22/2010101.51101.52100.82100.855,760,000
7/21/2010100.45102.28100.41102.037,894,100
7/20/2010100.67100.90100.18100.335,077,000
7/19/2010100.56100.7599.98100.184,305,700
7/16/2010100.31101.13100.27100.807,512,300
7/15/201099.74100.5999.70100.316,996,300
7/14/201098.7299.4998.3999.325,417,200
7/13/201098.8598.8998.1898.335,842,400
7/12/201099.3399.8499.0499.184,062,000
7/9/201099.4099.6499.1899.224,286,000
7/8/201099.82100.1699.5599.796,260,500
7/7/2010101.46101.51100.34100.435,727,700
7/6/2010100.83101.75100.74101.626,620,300
7/2/2010101.11101.44100.16100.796,297,500
7/1/2010101.57102.66101.38101.6012,893,700
6/30/2010101.41101.79100.80101.757,205,900
6/29/2010100.32101.13100.16101.077,340,700
6/28/201099.60100.0099.4299.985,437,400
6/25/201098.3299.3398.1699.055,148,400
6/24/201099.3599.5998.3598.656,184,500
6/23/201098.6199.5798.5799.249,137,800
6/22/201097.6898.6097.4298.575,661,500
6/21/201096.4697.5596.4197.415,740,800
6/18/201097.8998.1197.5797.694,171,600
6/17/201097.1598.2397.0797.855,650,800
6/16/201097.1997.2296.3997.064,011,000
6/15/201097.1197.2596.0596.514,920,000
6/14/201096.3297.0496.2296.915,310,300
6/11/201097.0997.8196.6197.416,266,800
6/10/201097.2097.2996.0996.196,075,000
6/9/201097.6098.1297.2197.945,598,000
6/8/201097.9398.5197.7698.055,510,700
6/7/201097.5298.5997.3398.545,288,100
6/4/201096.9497.9596.7097.797,479,600
6/3/201095.2195.9195.1095.238,499,400
6/2/201096.9997.1995.8295.935,656,300
6/1/201097.2397.2996.2596.855,536,300
5/28/201096.4996.7896.0296.505,805,400
5/27/201096.8396.9995.8896.067,653,100
5/26/201098.2298.4097.4098.2912,644,800
5/25/201099.6599.8998.4098.5712,953,000
5/24/201098.7498.8797.9098.097,721,000
5/21/201099.6199.7597.8698.4318,671,000
5/20/201097.9198.5797.5398.3317,667,700
5/19/201095.9496.9595.9396.3014,121,200
5/18/201094.9096.1794.7795.989,904,600
5/17/201094.7295.7194.4794.536,302,300
5/14/201094.1295.5094.0994.889,796,500
5/13/201093.2693.5592.2093.266,849,700
5/12/201093.1493.2692.6192.655,530,800
5/11/201093.9894.0292.9993.367,729,000
5/10/201093.1693.9493.0893.6010,240,300
5/7/201095.8898.0995.2795.5818,740,500
5/6/201094.16100.0093.7896.7919,579,000
5/5/201094.0694.8593.3593.8912,219,000
5/4/201092.8193.4792.5693.3411,059,900
5/3/201091.4292.0291.2891.694,211,800
4/30/201091.2892.1791.1192.136,924,700
4/29/201090.8691.2290.5291.084,067,100
4/28/201091.1391.3590.4890.708,379,400
4/27/201090.8591.9290.7091.4813,199,200
4/26/201090.5190.6589.9490.214,753,800
4/23/201090.2190.3689.8790.114,775,900
4/22/201090.9091.0990.3390.434,606,500
4/21/201090.2790.8390.2690.704,162,400
4/20/201089.8589.9989.6489.962,284,900
4/19/201089.8790.0389.5289.643,211,400
4/16/201089.4089.9989.2489.868,305,700
4/15/201088.8589.5088.6889.213,697,900
Trading Center