iSh 20+Y Trs Bd Shs  $114.29

down -1.64


30/7/2014 03:04 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
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
7/9/2013107.49107.62107.07107.404,700,760
7/8/2013107.07107.56106.95107.298,044,170
7/5/2013107.28107.50106.17106.2614,513,500
7/3/2013110.31110.65110.01110.013,842,220
7/2/2013110.50110.80110.24110.345,333,890
7/1/2013109.73110.50109.43110.415,500,730
6/28/2013109.01110.48108.72110.4412,017,000
6/27/2013109.54109.97108.95109.6912,026,600
6/26/2013109.00109.05108.04108.5813,582,100
6/25/2013108.90109.02107.86107.8811,082,700
6/24/2013107.83109.39107.76108.8524,588,900
6/21/2013110.15110.41108.37108.4019,783,700
6/20/2013110.75111.21109.28110.2727,901,200
6/19/2013113.74113.79111.62112.1117,141,100
6/18/2013112.85113.69112.72113.285,192,650
6/17/2013114.02114.08113.00113.225,982,070
6/14/2013114.10114.66113.82113.826,679,560
6/13/2013113.07114.17112.89114.0912,509,300
6/12/2013113.00113.83112.27112.3310,193,700
6/11/2013112.27113.96112.12113.9612,846,700
6/10/2013112.70113.12112.38112.627,892,550
6/7/2013114.22114.83113.16113.1610,459,400
6/6/2013114.88116.79114.41115.228,925,980
6/5/2013114.29115.32114.13115.298,056,960
6/4/2013113.96114.49113.66113.727,504,240
6/3/2013113.78115.49113.70114.7815,564,400
5/31/2013114.97115.02113.17114.4518,158,700
5/30/2013115.25115.37114.53114.8410,011,800
5/29/2013114.62115.19114.46115.1211,298,900
5/28/2013116.09116.27113.82113.8413,567,700
5/24/2013116.98117.42116.72116.805,357,600
5/23/2013117.15117.24115.77116.649,207,040
5/22/2013118.02118.55115.80116.0918,361,800
5/21/2013116.93117.87116.42117.847,782,070
5/20/2013117.63117.67116.79116.925,839,700
5/17/2013117.95118.15116.98117.067,435,810
5/16/2013117.97118.94117.94118.568,460,580
Trading Center