$129.85 -0.19 (%) iSh 20+Y Trs Bd Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLT historical data

Date Open High Low Close Volume
1/4/2012119.26119.28117.68118.018,417,070
1/3/2012119.42120.20118.93119.439,076,880
12/30/2011121.11121.76120.89121.255,948,800
12/29/2011120.48121.09120.06120.864,304,960
12/28/2011118.74121.05118.45120.648,302,410
12/27/2011117.94118.45117.62118.454,270,460
12/23/2011118.56118.71117.74118.275,409,900
12/22/2011120.00120.42119.35119.605,247,380
12/21/2011120.63120.83119.07119.1011,600,100
12/20/2011122.66122.67120.61120.7813,946,800
12/19/2011122.32124.02122.26123.877,845,310
12/16/2011121.38122.62121.29122.329,321,860
12/15/2011120.66121.32120.37120.915,438,610
12/14/2011119.79121.39119.49121.3611,247,700
12/13/2011117.28119.63117.16119.118,905,180
12/12/2011117.91118.49117.61118.015,734,510
12/9/2011119.07119.13116.63116.719,855,170
12/8/2011117.72119.33117.41119.168,800,730
12/7/2011117.33118.24116.85117.696,588,270
12/6/2011117.81118.29116.77117.278,506,260
12/5/2011117.00118.83116.88118.407,862,770
12/2/2011116.62118.68116.56118.647,764,840
12/1/2011116.29117.24115.80117.009,647,140
11/30/2011118.34118.56117.26117.8811,806,800
11/29/2011120.03120.92119.08119.758,952,730
11/28/2011118.63121.15118.58120.747,661,840
11/25/2011121.80121.87120.74120.804,311,860
11/23/2011121.16123.05121.03122.5810,129,300
11/22/2011120.35121.41119.85121.397,866,400
11/21/2011120.38120.73119.91120.057,345,740
11/18/2011119.18119.55118.32119.346,794,440
11/17/2011118.04120.16118.04119.379,907,880
11/16/2011117.96118.43117.18118.427,469,970
11/15/2011117.70118.46116.72117.357,587,450
11/14/2011116.39117.60116.21117.519,252,520
11/11/2011115.83116.17115.50115.652,483,890
11/10/2011116.78117.61115.21116.3611,645,000
11/9/2011118.26119.13117.07118.1213,004,500
11/8/2011116.75117.54115.50115.727,539,780
11/7/2011116.64118.35116.32117.229,279,670
11/4/2011115.72117.05115.53116.487,583,670
11/3/2011116.34117.35115.99116.348,386,680
11/2/2011116.63118.36116.42117.9613,181,700
11/1/2011118.71119.49117.17119.4524,400,700
10/31/2011113.61115.88113.46115.8815,242,400
10/28/2011110.90111.96110.76111.4610,127,800
10/27/2011112.52112.85109.82112.5119,474,500
10/26/2011115.39116.21114.07114.1712,746,900
10/25/2011113.38116.35113.35116.2011,791,400
10/24/2011113.93114.08113.05113.326,344,480
10/21/2011113.86114.20113.13113.139,906,280
10/20/2011114.46115.67114.07114.347,832,020
10/19/2011114.54115.74114.16115.166,629,260
10/18/2011116.14116.82114.30115.2012,495,600
10/17/2011114.30115.97114.22115.929,668,810
10/14/2011113.88114.61113.61113.958,410,960
10/13/2011115.03116.55114.96115.6311,264,000
10/12/2011114.70115.12113.48114.4914,033,400
10/11/2011117.29117.36115.90116.187,520,110
10/10/2011116.82116.91115.80116.573,567,730
10/7/2011117.75119.05116.85118.2411,564,500
10/6/2011120.64121.01119.12119.129,682,400
10/5/2011121.66121.78120.66121.3614,275,300
10/4/2011124.37125.03122.18122.2417,301,600
10/3/2011121.88123.81121.11123.8115,882,600
9/30/2011120.02120.91118.99120.8013,547,200
9/29/2011117.61118.82117.09117.8412,341,900
9/28/2011116.90117.11115.76117.0312,642,800
9/27/2011116.75117.30116.26117.0713,589,500
9/26/2011120.12120.57118.58118.8915,111,400
9/23/2011123.12123.36120.83120.8315,173,800
9/22/2011121.41123.87121.23123.1225,043,300
9/21/2011114.63118.79114.20118.6618,687,100
9/20/2011114.37114.87114.05114.866,360,590
9/19/2011114.20115.19114.12114.3813,033,700
9/16/2011111.31112.59111.25112.2410,053,400
9/15/2011111.98112.49111.43111.438,883,990
9/14/2011111.97113.35111.82113.1611,952,400
9/13/2011113.40113.59112.11112.219,282,360
9/12/2011113.57114.25113.10113.837,602,170
9/9/2011112.54114.18112.21113.7111,492,600
9/8/2011112.30112.63111.34112.5111,481,600
9/7/2011112.28112.37111.31111.5111,524,300
9/6/2011114.42114.93113.39113.6814,016,800
9/2/2011111.39112.58110.66112.5116,557,300
9/1/2011107.47108.98106.08108.9710,686,600
8/31/2011108.81108.96107.03107.0312,186,500
8/30/2011108.43109.15108.25108.719,508,630
8/29/2011106.70107.40106.60106.996,764,300
8/26/2011108.69109.27107.33108.4911,504,800
8/25/2011106.69107.90106.36107.4310,566,800
8/24/2011109.29109.41106.15106.2814,622,000
8/23/2011109.76111.17109.35109.3916,017,900
8/22/2011110.46111.26110.39110.9213,160,200
8/19/2011110.65111.41110.23111.2015,708,900
8/18/2011110.09112.14109.28110.3127,274,500
8/17/2011106.32108.10105.77108.0915,906,500
8/16/2011104.66106.64104.63106.2315,993,100
8/15/2011104.94105.48104.47104.5010,051,600
8/12/2011104.45105.66104.07105.5715,590,700
Trading Center