ISHARES BARCLAYS 20+ YEAR TREA $117.46

up +0.54


21/5/2013 02:21 PM  |  NYSEARCA : TLT  |  Industries :
Type:

TLT historical data

Date Open High Low Close Volume
10/13/2009 96.62 96.85 96.26 96.55 28865
10/12/2009 96.03 96.33 95.60 96.05 19397
10/9/2009 97.62 97.71 95.50 95.90 81359
10/8/2009 99.71 99.76 97.68 98.15 58716
10/7/2009 98.67 99.33 98.60 99.19 35910
10/6/2009 98.76 98.80 97.98 98.04 39362
10/5/2009 99.47 99.66 98.77 99.02 29101
10/2/2009 100.28 100.31 98.88 99.01 48277
10/1/2009 98.96 100.06 98.80 99.70 57544
9/30/2009 98.56 99.13 98.36 98.66 27448
9/29/2009 98.32 99.17 98.15 98.75 31232
9/25/2009 97.36 98.06 96.77 97.98 38545
9/24/2009 96.50 97.09 96.17 96.75 46584
9/23/2009 95.94 96.58 95.20 96.47 57120
9/22/2009 95.65 96.37 95.51 96.18 20680
9/21/2009 96.10 96.49 95.36 95.98 30502
9/18/2009 96.20 96.53 95.67 95.76 28133
9/17/2009 95.69 96.73 95.17 96.62 28320
9/16/2009 95.34 95.95 94.60 95.42 37323
9/15/2009 95.19 95.77 95.07 95.25 21879
9/11/2009 96.82 97.68 96.60 96.70 48262
9/10/2009 94.93 96.71 94.91 96.17 44173
9/9/2009 93.89 94.43 93.52 94.43 31824
9/8/2009 94.48 95.37 94.36 94.54 24689
9/4/2009 96.44 96.60 95.06 95.21 36430
9/3/2009 96.84 97.12 96.55 96.86 27038
9/2/2009 96.48 97.66 96.24 97.46 43450
9/1/2009 95.82 96.58 95.14 96.06 33042
8/31/2009 96.36 96.86 95.76 96.60 28998
8/28/2009 95.44 96.51 95.31 96.51 20725
8/27/2009 96.18 96.62 95.73 96.07 25140
8/26/2009 96.18 96.55 95.91 96.45 32258
8/25/2009 95.37 96.09 94.91 96.01 33597
8/24/2009 93.49 95.47 93.46 95.47 44602
8/21/2009 95.64 95.73 93.75 93.77 62583
8/20/2009 95.38 95.87 94.78 95.74 32827
8/19/2009 95.17 95.37 94.41 94.96 35182
8/18/2009 94.66 94.77 94.01 94.18 25579
8/14/2009 93.30 94.20 93.21 93.35 44104
8/13/2009 91.80 93.15 91.50 92.99 39223
8/12/2009 92.95 93.07 91.09 91.69 47292
8/11/2009 92.39 92.87 91.99 92.68 36778
8/7/2009 90.42 90.93 90.22 90.49 35432
8/6/2009 90.90 91.89 90.42 91.25 32285
8/5/2009 91.31 92.75 90.87 90.94 44583
8/3/2009 93.81 93.87 92.61 93.06 40293
7/31/2009 93.85 94.86 93.28 94.81 56970
7/30/2009 91.54 93.15 91.23 93.00 40407
7/29/2009 92.17 92.29 90.94 91.70 29102
7/28/2009 90.72 91.82 90.43 91.20 33248
7/27/2009 90.23 90.66 89.94 90.40 27559
7/24/2009 91.00 91.45 90.77 91.45 17653
7/23/2009 92.76 92.80 90.57 91.01 38188
7/22/2009 93.40 93.53 92.36 92.71 19867
7/21/2009 91.45 93.70 91.29 93.55 38953
7/20/2009 90.85 92.49 90.80 91.72 44365
7/17/2009 91.90 92.36 91.24 91.24 38457
7/16/2009 92.81 93.18 92.50 92.67 42252
7/15/2009 92.66 93.00 91.67 91.68 46642
7/14/2009 94.76 95.13 93.70 94.10 36291
7/13/2009 96.32 96.60 95.56 95.69 26043
7/10/2009 95.62 96.33 95.43 96.23 39819
7/9/2009 95.35 95.73 94.45 95.35 52414
7/8/2009 95.12 96.81 94.89 96.50 79129
7/7/2009 93.62 94.88 93.61 94.75 25924
7/6/2009 94.05 94.29 93.39 94.12 18867
7/2/2009 94.33 94.61 94.00 94.30 26451
7/1/2009 93.42 94.09 93.24 94.08 33799
6/30/2009 94.19 95.11 93.81 94.57 37437
6/29/2009 95.07 95.37 94.58 94.73 43349
6/26/2009 94.62 94.90 94.21 94.59 40504
6/25/2009 93.22 94.50 92.67 94.43 71400
6/23/2009 92.77 93.81 92.58 93.67 53569
6/22/2009 92.44 92.91 92.06 92.58 39523
6/19/2009 90.33 91.70 90.21 91.69 47507
6/17/2009 92.45 93.33 91.84 91.84 71972
6/16/2009 90.96 92.43 90.80 92.36 53760
6/15/2009 90.54 91.15 90.48 90.78 45187
6/12/2009 89.42 90.65 89.42 89.97 66068
6/11/2009 87.76 89.52 87.69 89.17 106928
6/10/2009 88.87 89.43 87.56 88.19 121420
6/9/2009 90.19 90.31 89.25 89.60 60463
6/8/2009 90.41 90.73 89.48 89.61 40840
6/5/2009 89.91 90.90 89.55 89.84 84396
6/4/2009 91.43 91.72 90.24 90.53 54386
6/3/2009 91.96 92.61 91.33 92.44 67272
6/2/2009 91.61 91.77 90.78 91.58 50636
6/1/2009 92.34 92.38 90.57 91.09 69870
5/29/2009 91.70 94.23 91.64 94.17 47467
5/28/2009 91.77 91.98 90.23 91.80 98243
5/27/2009 92.24 92.58 90.38 90.49 74902
5/26/2009 94.05 94.10 92.12 92.12 36331
5/22/2009 93.82 94.49 93.35 93.53 44834
5/21/2009 97.55 97.64 94.35 94.58 47717
5/20/2009 95.93 97.16 95.83 97.02 28257
5/19/2009 96.19 96.47 95.71 96.01 16243
5/18/2009 98.01 98.11 96.37 96.52 22347
5/15/2009 98.00 98.05 97.46 98.04 23066
5/14/2009 97.60 98.25 97.30 98.07 17046
5/13/2009 97.36 97.93 97.24 97.69 19175
Marketplace
Trading Center