$136.34 +4.11 (%) iSh 20+Y Trs Bd Shs -

Jun. 24, 2016 | 12:20 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
2/1/2016126.79127.07126.29126.679,948,360
1/29/2016127.41127.86126.92127.3013,170,700
1/28/2016125.54126.41125.46126.2310,575,400
1/27/2016125.75126.29125.19126.057,957,750
1/26/2016125.99126.46125.75126.085,692,620
1/25/2016125.95126.27125.65126.025,738,190
1/22/2016124.91125.53124.52125.3410,164,300
1/21/2016126.94127.29125.67125.8211,001,600
1/20/2016126.98127.92126.42126.6817,283,300
1/19/2016125.13126.07124.95125.368,926,590
1/15/2016125.40125.96125.08125.7513,976,300
1/14/2016124.47124.97123.34123.8212,873,800
1/13/2016123.53125.50123.27124.9915,577,600
1/12/2016122.34124.32122.15123.7712,897,700
1/11/2016122.04122.79121.86122.0110,040,300
1/8/2016122.43123.47122.23123.369,577,240
1/7/2016122.68122.93121.79122.8110,202,200
1/6/2016122.30122.62122.05122.598,916,940
1/5/2016120.88121.50120.66120.966,242,570
1/4/2016121.93122.45121.32121.4510,591,900
12/31/2015120.57120.86120.25120.587,897,690
12/30/2015119.92120.54119.67120.045,508,880
12/29/2015121.69121.74120.01120.167,787,500
12/28/2015121.99122.67121.85122.197,586,560
12/24/2015121.47121.87121.40121.833,364,570
12/23/2015121.23121.61120.87121.397,287,130
12/22/2015122.65122.80121.99122.315,445,760
12/21/2015123.43123.78122.92123.207,494,940
12/18/2015123.08123.52122.82123.2310,171,700
12/17/2015121.78122.78121.64122.559,922,990
12/16/2015121.07122.17120.50121.1810,988,600
12/15/2015121.02121.60120.83121.448,795,460
12/14/2015123.08123.15121.75122.1610,661,100
12/11/2015123.03124.10122.87123.7612,300,000
12/10/2015121.79122.03121.49121.845,606,160
12/9/2015121.35122.15120.51121.688,993,900
12/8/2015122.28122.43121.45121.817,257,520
12/7/2015120.81122.46120.80121.759,016,690
12/4/2015119.53120.93119.47120.5811,843,800
12/3/2015121.36121.40118.99119.5316,612,200
12/2/2015122.66123.04122.19122.877,345,800
12/1/2015121.26122.85121.26122.8312,766,600
11/30/2015121.10121.53121.06121.455,179,760
11/27/2015121.25121.32120.96120.972,570,640
11/25/2015121.17121.42120.95121.093,280,900
11/24/2015120.90121.20120.58120.813,371,480
11/23/2015120.53121.12120.32120.825,436,260
11/20/2015120.93121.04120.28120.455,971,020
11/19/2015120.88121.15120.68120.826,643,030
11/18/2015119.58120.19119.36120.025,233,880
11/17/2015119.00120.13118.66119.775,122,920
11/16/2015119.79120.00119.13119.575,485,340
11/13/2015119.32119.90119.22119.687,906,580
11/12/2015118.75119.44118.70119.006,805,730
11/11/2015118.35118.58118.27118.432,857,900
11/10/2015118.50119.21118.38118.686,712,540
11/9/2015118.10118.90118.00118.339,159,480
11/6/2015119.49119.53118.74119.0010,604,700
11/5/2015121.05121.06120.30120.777,268,410
11/4/2015121.10121.54120.70121.095,980,820
11/3/2015121.65121.74120.79120.958,921,580
10/30/2015122.24122.81122.02122.7811,861,400
10/29/2015123.18123.22121.70121.8612,108,000
10/28/2015124.27124.34123.30123.838,468,670
10/26/2015123.87124.20123.81124.025,859,780
10/23/2015123.10123.46122.85123.207,058,210
10/22/2015124.10124.78123.51124.266,934,110
10/21/2015123.61124.22123.47124.056,603,840
10/20/2015122.80122.97122.55122.836,431,300
10/19/2015123.79123.97122.91123.596,238,360
10/16/2015124.25124.47123.87123.938,048,320
10/15/2015124.31124.46123.78123.896,924,270
10/14/2015123.70124.55123.30124.509,738,110
10/13/2015123.53123.60122.80123.426,147,250
10/12/2015123.03123.43122.91123.214,241,030
10/9/2015121.97122.64121.90122.289,038,100
10/8/2015123.29123.37121.66121.9612,882,300
10/7/2015122.81123.33122.51122.996,712,790
10/6/2015122.55123.60122.41123.405,687,790
10/5/2015123.72123.83122.78122.8711,362,700
10/2/2015125.59126.21124.18124.5613,000,400
10/1/2015124.08124.52123.66123.819,069,450
9/30/2015123.41123.80123.12123.549,832,570
9/29/2015123.54124.29123.25123.979,006,120
9/28/2015122.20123.77122.20123.629,833,350
9/25/2015121.65121.93121.27121.548,383,730
9/24/2015123.17123.68122.49122.609,605,760
9/23/2015121.62122.07120.99121.776,769,860
9/22/2015121.44122.39121.14121.789,968,200
9/21/2015121.01121.11119.78120.1110,085,600
9/18/2015121.21122.20121.13122.1014,963,300
9/17/2015118.88120.37118.73120.2519,843,600
9/16/2015118.96119.44118.55118.806,949,780
9/15/2015120.89121.05119.12119.2511,895,000
9/14/2015121.95122.15121.28121.584,221,730
9/11/2015121.47122.08121.33121.395,890,920
9/10/2015121.02121.19120.45120.636,789,670
9/9/2015119.63121.71119.56121.457,441,860
9/8/2015121.38121.56120.76120.877,049,500
9/4/2015122.45122.93121.82122.687,951,300
Trading Center