ISHARES BARCLAYS 20+ YEAR TREA $117.84

up +0.92


21/5/2013 04:21 PM  |  NYSEARCA : TLT  |  Industries :
Type:

TLT historical data

Date Open High Low Close Volume
12/17/2008 120.77 121.13 119.26 119.62 64075
12/16/2008 116.46 116.90 113.97 116.46 40147
12/15/2008 112.35 113.94 112.05 113.65 17077
12/12/2008 112.54 112.56 110.34 112.37 25471
12/11/2008 112.18 112.43 110.87 112.37 24169
12/10/2008 111.37 112.15 111.12 112.15 24149
12/9/2008 110.58 112.53 110.25 112.42 20555
12/8/2008 110.48 111.25 109.69 110.24 21195
12/5/2008 111.95 113.00 110.42 110.48 45576
12/4/2008 111.13 112.49 110.37 112.30 28254
12/3/2008 110.27 110.81 108.56 110.13 29510
12/2/2008 108.56 110.37 108.19 109.82 32893
12/1/2008 107.75 110.41 107.13 109.40 40316
11/28/2008 105.25 105.97 104.94 105.72 9864
11/26/2008 104.72 105.62 104.09 104.43 25776
11/25/2008 103.95 104.47 102.68 104.29 26327
11/24/2008 102.15 102.29 101.00 101.31 15873
11/21/2008 103.25 103.98 101.45 102.92 32493
11/20/2008 101.82 104.44 101.10 104.43 54598
11/19/2008 97.47 99.37 97.21 99.30 20904
11/18/2008 96.38 97.00 95.96 96.82 9248
11/17/2008 95.68 96.03 95.29 95.59 4903
11/14/2008 95.11 95.46 94.79 95.17 10593
11/13/2008 94.91 95.25 93.25 93.32 16319
11/12/2008 95.58 96.07 95.16 95.61 11994
11/11/2008 95.21 95.81 94.96 95.00 6960
11/10/2008 93.80 95.10 93.68 94.72 13521
11/7/2008 94.52 94.52 93.55 94.26 12771
11/6/2008 94.60 95.05 93.81 94.88 9197
11/5/2008 94.89 95.67 94.40 95.57 19317
11/4/2008 92.96 94.71 92.59 94.45 16088
11/3/2008 92.72 93.11 92.35 92.71 11116
10/31/2008 94.64 94.92 92.65 92.83 22825
10/30/2008 94.50 94.80 93.80 94.05 13260
10/29/2008 95.77 96.01 94.43 94.91 17458
10/28/2008 96.18 96.90 95.15 95.39 15055
10/27/2008 97.77 98.21 96.29 96.80 15341
10/24/2008 98.82 99.05 96.45 96.73 14954
10/23/2008 97.95 98.89 96.82 97.77 18020
10/22/2008 96.12 97.49 95.85 97.05 10698
10/21/2008 95.09 95.99 94.74 95.12 12437
10/20/2008 93.44 94.94 93.36 94.62 11468
10/17/2008 94.69 94.90 93.02 93.87 16918
10/16/2008 94.99 95.27 94.18 94.52 10632
10/15/2008 94.12 95.04 93.42 95.01 14495
10/14/2008 94.25 95.26 93.90 94.11 21000
10/13/2008 95.11 95.95 94.26 94.72 15321
10/10/2008 96.61 96.91 95.51 95.95 22000
10/9/2008 97.37 97.70 96.22 96.63 17854
10/8/2008 99.68 99.94 96.68 97.45 33863
10/7/2008 98.32 99.67 97.98 98.87 19720
10/6/2008 98.74 99.86 98.62 99.17 29062
10/3/2008 97.38 97.79 95.49 97.40 19031
10/2/2008 96.57 96.85 96.07 96.55 9319
9/30/2008 97.04 97.29 94.60 94.88 13581
9/29/2008 95.17 97.93 95.16 97.25 47458
9/26/2008 94.07 94.79 94.07 94.50 19928
9/25/2008 94.59 94.59 93.15 93.82 18812
9/24/2008 93.97 94.75 93.60 94.01 10149
9/23/2008 93.61 94.10 93.13 93.60 22360
9/22/2008 92.93 93.96 92.60 93.96 47263
9/19/2008 93.86 95.02 93.70 93.97 71692
9/18/2008 97.95 98.49 96.92 97.05 41883
9/17/2008 98.92 99.38 97.73 98.49 43713
9/16/2008 100.71 100.86 97.91 98.00 66844
9/15/2008 96.28 98.17 96.07 98.02 58899
9/12/2008 96.21 96.33 94.75 94.94 41382
9/11/2008 96.79 96.86 96.00 96.18 35920
9/10/2008 95.98 96.66 95.82 96.23 24079
9/9/2008 95.83 96.88 95.54 96.83 38902
9/8/2008 94.90 95.88 94.56 95.88 54262
9/5/2008 96.02 96.31 95.41 95.48 41678
9/4/2008 95.00 95.56 94.81 95.53 30498
9/3/2008 94.27 94.89 94.26 94.77 21050
9/2/2008 92.98 94.41 92.84 94.37 29160
8/29/2008 94.02 94.16 93.51 93.84 17391
8/28/2008 93.91 94.41 93.69 94.26 18865
8/27/2008 93.49 94.29 93.44 94.25 15553
8/26/2008 93.96 94.20 93.71 94.09 12709
8/25/2008 94.12 94.33 93.85 94.01 20283
8/22/2008 93.11 93.17 92.64 93.08 19900
8/21/2008 93.63 93.63 92.75 93.14 22670
8/19/2008 93.44 93.53 92.89 93.05 19447
8/18/2008 93.08 93.54 92.96 93.41 12622
8/15/2008 92.67 93.20 92.57 93.04 19649
8/14/2008 92.26 92.60 92.07 92.24 26053
8/13/2008 92.30 92.35 91.46 91.65 19403
8/12/2008 91.81 92.03 91.70 91.97 13150
8/11/2008 91.78 91.78 90.60 91.12 39394
8/8/2008 91.89 92.08 91.54 92.00 10354
8/7/2008 90.63 91.90 90.43 91.75 27656
8/6/2008 90.41 90.41 89.82 90.28 31395
8/5/2008 91.35 91.60 90.62 90.65 21912
8/4/2008 91.09 91.64 91.01 91.33 20299
8/1/2008 90.97 91.56 90.83 91.54 18048
7/31/2008 91.72 92.05 91.27 91.67 38987
7/30/2008 90.09 91.29 90.03 90.77 16675
7/29/2008 90.66 90.99 90.31 90.68 13491
7/28/2008 90.95 91.47 90.70 91.05 12759
7/25/2008 90.55 90.84 90.00 90.14 37653
Marketplace
Trading Center