iShares 20+ Year Treasury Bond $110.05

down -1.22


17/4/2014 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
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
11/17/200994.9995.8094.8195.533,174,300
11/16/200994.6595.4594.5295.025,175,600
11/13/200993.8394.0693.4593.921,594,100
11/12/200993.2493.5992.4593.493,431,200
11/11/200993.6394.1693.4893.661,771,000
11/10/200994.0594.1092.9193.272,549,800
11/9/200993.2893.7093.1393.441,697,700
11/6/200993.3893.4592.4693.333,381,000
11/5/200992.8793.2492.8093.242,852,000
11/4/200993.6194.0792.8093.245,349,700
11/3/200995.2895.3694.0094.104,470,600
11/2/200995.5195.5894.8095.053,463,700
10/30/200995.1096.0194.8795.785,117,900
10/29/200994.8295.0693.9594.414,645,400
10/28/200995.1495.8094.9695.454,585,300
10/27/200993.9795.1193.9295.004,476,200
10/26/200994.4494.5193.5593.724,128,800
10/23/200994.8895.4294.8794.952,996,100
10/22/200995.3895.8395.3395.672,572,100
10/21/200996.1696.2195.5196.143,355,100
10/20/200997.0297.2596.5496.722,912,300
10/19/200995.5996.2195.3896.203,163,700
10/16/200995.1995.5394.7395.453,716,700
10/15/200994.5795.4294.3794.683,737,300
10/14/200995.5196.1094.9095.125,420,900
10/13/200996.6296.8596.2696.552,886,400
10/12/200996.0396.3395.6096.051,939,600
10/9/200997.6297.7195.5095.908,135,800
10/8/200999.7199.7697.6898.155,871,500
10/7/200998.6799.3398.6099.193,591,200
10/6/200998.7698.8097.9898.043,936,100
10/5/200999.4799.6698.7799.022,910,000
10/2/2009100.28100.3198.8899.014,827,600
10/1/200998.96100.0698.8099.705,755,800
9/30/200998.5699.1398.3698.662,744,700
9/29/200998.3299.1798.1598.753,123,100
9/28/200998.3298.9398.1198.844,264,800
9/25/200997.3698.0696.7797.983,855,000
9/24/200996.5097.0996.1796.754,658,300
9/23/200995.9496.5895.2096.475,711,900
9/22/200995.6596.3795.5196.182,067,900
9/21/200996.1096.4995.3695.983,050,100
9/18/200996.2096.5395.6795.762,813,200
9/17/200995.6996.7395.1796.622,831,900
9/16/200995.3495.9594.6095.423,734,100
9/15/200995.1995.7795.0795.252,187,800
9/14/200996.0296.6795.6595.742,119,400
9/11/200996.8297.6896.6096.704,826,100
9/10/200994.9396.7194.9196.174,417,300
9/9/200993.8994.4393.5294.433,182,300
9/8/200994.4895.3794.3694.542,468,800
9/4/200996.4496.6095.0695.213,642,900
9/3/200996.8497.1296.5596.862,703,700
9/2/200996.4897.6696.2497.464,344,900
9/1/200995.8296.5895.1496.063,304,100
8/31/200996.3696.8695.7696.602,899,700
8/28/200995.4496.5195.3196.512,072,400
8/27/200996.1896.6295.7396.072,513,900
8/26/200996.1896.5595.9196.453,225,700
8/25/200995.3796.0994.9196.013,359,600
8/24/200993.4995.4793.4695.474,460,200
8/21/200995.6495.7393.7593.776,260,600
8/20/200995.3895.8794.7895.743,282,600
8/19/200995.1795.3794.4194.963,518,200
8/18/200994.6694.7794.0194.182,557,800
8/17/200993.9594.7593.8794.733,570,300
8/14/200993.3094.2093.2193.354,410,300
8/13/200991.8093.1591.5092.993,922,200
8/12/200992.9593.0791.0991.694,729,200
8/11/200992.3992.8791.9992.683,677,700
8/10/200990.5191.6490.4191.623,150,500
8/7/200990.4290.9390.2290.493,543,100
8/6/200990.9091.8990.4291.253,228,600
8/5/200991.3192.7590.8790.944,458,200
8/4/200993.6393.7291.6792.323,832,100
8/3/200993.8193.8792.6193.064,029,200
7/31/200993.8594.8693.2894.815,697,600
7/30/200991.5493.1591.2393.004,040,600
7/29/200992.1792.2990.9491.702,911,600
7/28/200990.7291.8290.4391.203,324,900
7/27/200990.2390.6689.9490.402,756,100
7/24/200991.0091.4590.7791.451,765,200
7/23/200992.7692.8090.5791.013,819,800
7/22/200993.4093.5392.3692.711,986,700
7/21/200991.4593.7091.2993.553,895,200
7/20/200990.8592.4990.8091.724,436,500
7/17/200991.9092.3691.2491.243,845,600
7/16/200992.8193.1892.5092.674,225,100
7/15/200992.6693.0091.6791.684,669,200
7/14/200994.7695.1393.7094.103,629,000
7/13/200996.3296.6095.5695.692,604,200
7/10/200995.6296.3395.4396.233,981,800
Trading Center