iSh 20+Y Trs Bd Shs  $114.60

up +1.44


19/9/2014 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
11/27/2013104.68104.70103.96104.426,063,360
11/26/2013104.49104.93104.48104.606,659,200
11/25/2013103.84104.42103.84104.213,756,280
11/22/2013103.49104.13103.48103.917,950,690
11/21/2013102.51103.19102.16102.958,903,030
11/20/2013104.42104.84102.65102.7814,192,000
11/19/2013104.95105.14104.41104.567,251,140
11/18/2013104.65105.41104.65105.365,451,400
11/15/2013104.66104.74104.31104.736,344,840
11/14/2013104.31105.12104.15104.528,895,490
11/13/2013103.87104.04103.74103.885,783,940
11/12/2013103.21103.59103.18103.504,840,370
11/11/2013103.53103.58102.96103.024,927,180
11/8/2013103.97104.11103.39103.4116,889,900
11/7/2013105.05106.05104.97105.967,893,770
11/6/2013104.94105.14104.69105.075,643,040
11/5/2013105.79105.83104.99105.028,754,720
11/4/2013106.47106.67106.22106.294,733,190
11/1/2013106.97107.00106.14106.1911,349,800
10/31/2013107.91108.01107.14107.6411,452,100
10/30/2013107.93108.21107.21107.4110,200,000
10/29/2013107.62108.07107.51108.065,270,650
10/28/2013108.01108.38107.91107.926,469,340
10/25/2013108.13108.45108.08108.294,429,540
10/24/2013108.61108.67107.87107.897,631,370
10/23/2013108.07108.73108.04108.319,165,580
10/22/2013107.60108.12107.56107.899,708,540
10/21/2013106.91106.92106.46106.706,162,620
10/18/2013107.11107.48106.98107.049,487,800
10/17/2013106.52107.12106.29106.8111,306,200
10/16/2013104.47105.86104.27105.8514,461,000
10/15/2013105.15105.30104.53104.548,291,480
10/14/2013105.39105.64104.33104.614,205,710
10/11/2013106.16106.23105.41105.466,501,160
10/10/2013104.80105.53104.51105.499,946,470
10/9/2013105.87105.94105.30105.328,439,200
10/8/2013105.98106.51105.83106.175,904,710
10/7/2013106.20106.36105.98106.145,761,240
10/4/2013105.67105.78105.35105.715,547,170
10/3/2013105.75106.41105.70105.796,649,300
10/2/2013105.93106.48105.76105.965,967,420
10/1/2013105.90106.03105.53105.807,593,190
9/30/2013106.66106.90106.18106.408,439,800
9/27/2013106.29106.82106.25106.566,461,750
9/26/2013106.48106.62106.19106.305,117,070
9/25/2013106.54107.28106.39107.058,130,880
9/24/2013105.99106.84105.85106.8311,447,600
9/23/2013105.21105.73105.11105.6910,242,000
9/20/2013104.69105.18104.45104.938,423,130
9/19/2013105.05105.09104.16104.3711,627,800
9/18/2013103.63105.55102.98104.9919,749,100
9/17/2013103.37103.74102.97103.718,795,570
9/16/2013104.33104.41102.85102.868,737,470
9/13/2013103.51103.83103.23103.556,107,610
9/12/2013103.85104.00103.06103.156,254,700
9/11/2013102.92103.31102.19103.298,963,540
9/10/2013102.73103.34102.37102.388,071,190
9/9/2013103.80103.81103.08103.106,875,100
9/6/2013103.25103.82102.81103.059,478,830
9/5/2013103.47103.60102.53102.5412,291,000
9/4/2013104.45104.65103.95103.994,579,630
9/3/2013104.59104.67103.51104.2212,084,400
8/30/2013106.02106.68105.74105.998,988,000
8/29/2013104.88106.31104.79106.116,672,430
8/28/2013105.41105.57104.94105.277,498,070
8/27/2013105.29106.25105.04106.1311,573,200
8/26/2013104.56104.89104.33104.815,886,440
8/23/2013103.01104.39102.74104.2917,441,200
8/22/2013102.46103.23102.24103.178,751,940
8/21/2013102.77103.20102.11102.1313,250,300
8/20/2013102.89103.36102.85103.2610,050,100
8/19/2013102.93103.01102.21102.479,022,470
8/16/2013103.96103.97102.67103.3710,176,500
8/15/2013104.10104.63103.69103.7311,847,500
8/14/2013104.94105.36104.87105.156,433,480
8/13/2013105.33105.36104.80104.9911,485,800
8/12/2013107.61107.63106.47106.537,562,770
8/9/2013106.60107.27106.48107.263,623,450
8/8/2013106.98107.60106.79107.095,510,940
8/7/2013106.17106.94106.17106.807,183,380
8/6/2013105.53106.01105.34106.014,590,640
8/5/2013106.19106.25105.54105.706,611,760
8/2/2013106.01106.61105.98106.529,570,790
8/1/2013106.49106.49105.00105.3613,568,600
7/31/2013106.06107.92105.85107.7010,483,300
7/30/2013107.71107.76107.05107.313,635,900
7/29/2013107.65107.82107.07107.356,397,790
7/26/2013108.04108.28107.64108.146,795,440
7/25/2013106.97107.60106.81107.486,443,390
7/24/2013107.65107.89106.79107.528,853,020
7/23/2013108.67109.00108.32108.905,015,440
7/22/2013109.36109.69109.13109.363,972,520
7/19/2013108.31109.21108.26109.208,523,730
7/18/2013108.61108.67107.48107.509,066,880
7/17/2013109.19109.36108.66108.865,931,910
7/16/2013108.43108.76108.27108.663,650,170
7/15/2013107.80108.32107.70108.294,574,780
7/12/2013108.34108.47107.34107.724,730,800
7/11/2013107.45107.87106.94107.8110,035,400
7/10/2013107.39107.39106.30106.5610,792,100
Trading Center