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
4/14/201089.7689.8789.1189.113,570,200
4/13/201089.8989.9589.5289.743,090,800
4/12/201089.1789.5689.0989.452,939,500
4/9/201088.6189.0688.4188.982,311,200
4/8/201088.8989.1388.4888.773,797,800
4/7/201087.4588.9287.3088.736,389,800
4/6/201087.8087.8587.3587.613,584,500
4/5/201087.9888.1487.4187.475,652,100
4/1/201088.7789.0388.4388.952,912,300
3/31/201089.2289.5288.9589.504,263,800
3/30/201088.5288.9588.2788.893,254,500
3/29/201088.7888.8588.3188.613,245,200
3/26/201088.5489.1288.4988.954,111,700
3/25/201089.1389.2488.3788.708,268,400
3/24/201089.8490.2589.0689.278,049,800
3/23/201091.0791.3290.9190.932,909,900
3/22/201091.3591.4991.2291.362,452,300
3/19/201090.9291.5890.8791.262,976,200
3/18/201091.4291.4891.0191.172,750,200
3/17/201091.3191.4791.0791.473,481,100
3/16/201090.5691.0990.5491.083,932,500
3/15/201090.3590.4790.0590.361,936,700
3/12/201089.7790.6589.7390.483,099,300
3/11/201089.3990.1489.3789.922,621,500
3/10/201089.4989.7089.1989.593,216,100
3/9/201089.9890.0089.4089.822,573,600
3/8/201089.9089.9789.7089.802,850,300
3/5/201090.8390.8790.1290.273,823,100
3/4/201090.9691.6890.8391.472,374,700
3/3/201091.0191.0890.7090.992,156,400
3/2/201090.8891.2890.7091.222,260,500
3/1/201091.3391.5390.9691.342,414,800
2/26/201091.4692.0691.4191.674,349,000
2/25/201091.1891.2990.9091.203,707,600
2/24/201090.5590.8890.1890.694,423,800
2/23/201089.3490.5489.3090.475,476,300
2/22/201089.1289.3288.9289.083,382,500
2/19/201089.2489.5188.9089.453,502,400
2/18/201089.4689.5088.5188.975,121,800
2/17/201089.9290.0989.0889.334,368,800
2/16/201089.7390.4489.7390.362,440,800
2/12/201090.3190.4289.9590.192,833,700
2/11/201090.2090.2889.3889.825,087,400
2/10/201091.3291.6090.2090.315,068,000
2/9/201091.7492.2291.1491.184,789,900
2/8/201091.8992.1591.6592.103,385,900
2/5/201091.3792.4291.2191.986,876,500
2/4/201090.9991.8290.9091.786,095,100
2/3/201090.8190.9790.2790.355,343,600
2/2/201091.1891.4591.0491.413,047,400
2/1/201091.7191.7391.0591.153,598,500
1/29/201091.4192.3691.2592.314,930,500
1/28/201091.1391.7091.0691.513,058,700
1/27/201091.7592.0991.3791.563,325,600
1/26/201092.0292.1191.3191.613,138,000
1/25/201091.5491.9291.4991.582,419,400
1/22/201092.0992.3191.7792.003,667,100
1/21/201091.5592.3991.4692.164,363,000
1/20/201091.3291.7791.2791.742,800,500
1/19/201090.7291.1290.4290.822,496,000
1/15/201091.0391.3390.9891.084,142,600
1/14/201089.6990.5289.5490.524,188,700
1/13/201089.9390.2889.2289.274,754,900
1/12/201090.1590.3989.8490.324,321,100
1/11/201088.9989.3688.7788.802,181,200
1/8/201089.5189.5688.7689.292,910,600
1/7/201089.2289.6489.1289.332,794,400
1/6/201090.1790.2689.1289.184,099,700
1/5/201090.0590.6390.0090.392,841,500
1/4/201089.8490.1089.5889.812,829,000
12/31/200989.7490.1189.0589.893,242,400
12/30/200989.9290.4889.8790.321,919,000
12/29/200989.2689.8989.2089.732,616,900
12/28/200989.4689.6389.3089.463,170,800
12/24/200990.3390.3689.6789.711,698,800
12/23/200990.9691.3990.5090.652,335,900
12/22/200990.8090.8790.4290.633,078,800
12/21/200992.0692.2091.1491.143,523,900
12/18/200993.2093.5092.6592.793,789,400
12/17/200992.5093.2392.1993.194,428,800
12/16/200991.9392.2591.3691.683,301,500
12/15/200991.5792.0091.4991.792,993,800
12/14/200992.3592.5092.0592.202,380,300
12/11/200991.8492.2691.3192.093,053,300
12/10/200992.6992.8091.9592.104,446,200
12/9/200993.6994.0592.6893.173,494,400
12/8/200994.0594.3793.3793.602,378,600
12/7/200993.2793.7493.0993.462,774,100
12/4/200993.2993.6592.9193.346,108,000
12/3/200994.4394.8494.2494.343,947,200
12/2/200995.2995.9694.9995.332,193,800
12/1/200995.7695.9395.1995.253,979,500
11/30/200996.2096.7396.0096.633,115,700
11/27/200996.4096.5696.0996.402,249,000
11/25/200995.4996.2394.9796.042,789,400
11/24/200995.1195.7094.9995.602,895,600
11/23/200994.5495.1094.3495.003,219,200
11/20/200995.0095.3794.5995.124,136,200
11/19/200995.2495.8294.9195.142,969,700
11/18/200995.4495.5394.7494.972,413,500
Trading Center