ISHARES BARCLAYS 20+ YEAR TREA $116.64
+0.55
23/5/2013 04:23 PM
|
NYSEARCA
:
TLT
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
12/28/2012
|
123.14
|
123.34
|
122.78
|
123.31
|
39282
|
|
12/27/2012
|
121.88
|
123.29
|
121.83
|
122.61
|
42627
|
|
12/26/2012
|
121.95
|
122.21
|
121.81
|
122.20
|
22478
|
|
12/24/2012
|
122.00
|
122.08
|
121.87
|
122.03
|
10711
|
|
12/21/2012
|
122.31
|
122.43
|
121.95
|
122.25
|
60877
|
|
12/20/2012
|
121.29
|
121.64
|
120.62
|
120.93
|
45679
|
|
12/19/2012
|
120.97
|
121.65
|
120.72
|
120.91
|
48805
|
|
12/18/2012
|
121.40
|
121.78
|
119.90
|
120.51
|
120242
|
|
12/17/2012
|
123.50
|
123.52
|
121.71
|
121.75
|
68700
|
|
12/14/2012
|
123.19
|
123.71
|
123.08
|
123.60
|
38328
|
|
12/13/2012
|
122.29
|
123.18
|
122.13
|
122.68
|
63815
|
|
12/12/2012
|
123.83
|
124.34
|
122.57
|
122.59
|
71197
|
|
12/11/2012
|
124.26
|
124.31
|
123.83
|
124.03
|
37779
|
|
12/10/2012
|
124.96
|
125.08
|
124.54
|
124.98
|
21343
|
|
12/7/2012
|
124.50
|
124.96
|
124.34
|
124.43
|
40209
|
|
12/6/2012
|
125.86
|
126.08
|
125.51
|
125.59
|
23012
|
|
12/5/2012
|
125.40
|
125.81
|
125.17
|
125.32
|
19782
|
|
12/4/2012
|
125.02
|
125.41
|
124.84
|
125.38
|
25863
|
|
12/3/2012
|
123.72
|
124.79
|
123.62
|
124.66
|
54278
|
|
11/30/2012
|
125.48
|
125.54
|
124.71
|
124.79
|
37023
|
|
11/29/2012
|
124.86
|
125.44
|
124.66
|
125.13
|
27610
|
|
11/28/2012
|
125.97
|
126.20
|
125.09
|
125.11
|
35697
|
|
11/27/2012
|
124.94
|
125.39
|
124.70
|
125.29
|
25444
|
|
11/26/2012
|
125.16
|
125.52
|
124.75
|
124.80
|
27990
|
|
11/23/2012
|
124.30
|
124.45
|
124.11
|
124.21
|
9872
|
|
11/21/2012
|
124.19
|
124.42
|
124.02
|
124.33
|
24228
|
|
11/20/2012
|
125.48
|
125.67
|
124.38
|
124.40
|
46593
|
|
11/19/2012
|
125.46
|
125.81
|
125.30
|
125.66
|
36216
|
|
11/16/2012
|
126.36
|
127.19
|
126.28
|
126.37
|
45911
|
|
11/15/2012
|
126.10
|
127.02
|
126.00
|
126.48
|
55496
|
|
11/14/2012
|
125.72
|
126.79
|
125.60
|
126.73
|
46946
|
|
11/13/2012
|
126.80
|
126.82
|
125.99
|
126.61
|
28638
|
|
11/12/2012
|
125.84
|
126.38
|
125.79
|
126.19
|
20722
|
|
11/9/2012
|
125.63
|
125.98
|
125.18
|
125.98
|
50369
|
|
11/8/2012
|
123.79
|
125.86
|
123.43
|
125.84
|
85795
|
|
11/7/2012
|
123.95
|
124.53
|
123.76
|
124.00
|
100710
|
|
11/6/2012
|
122.55
|
122.86
|
121.78
|
121.79
|
44846
|
|
11/5/2012
|
122.82
|
123.25
|
122.79
|
122.95
|
29357
|
|
11/2/2012
|
121.28
|
122.31
|
121.24
|
122.26
|
35278
|
|
11/1/2012
|
122.77
|
122.88
|
122.08
|
122.35
|
36597
|
|
10/31/2012
|
122.68
|
123.70
|
122.63
|
123.36
|
50256
|
|
10/26/2012
|
121.44
|
122.65
|
121.27
|
122.64
|
58894
|
|
10/25/2012
|
120.56
|
121.54
|
120.33
|
120.86
|
52925
|
|
10/24/2012
|
121.86
|
122.29
|
121.48
|
121.48
|
68245
|
|
10/23/2012
|
122.10
|
122.73
|
122.02
|
122.69
|
57606
|
|
10/22/2012
|
121.43
|
121.84
|
120.94
|
120.96
|
69106
|
|
10/19/2012
|
120.34
|
121.81
|
120.28
|
121.74
|
76167
|
|
10/18/2012
|
121.12
|
121.53
|
119.87
|
120.11
|
85586
|
|
10/17/2012
|
121.17
|
121.26
|
120.57
|
120.85
|
69325
|
|
10/16/2012
|
122.90
|
122.94
|
121.94
|
121.98
|
53987
|
|
10/15/2012
|
123.78
|
124.14
|
123.43
|
123.69
|
30361
|
|
10/12/2012
|
124.07
|
124.78
|
123.78
|
123.97
|
49349
|
|
10/11/2012
|
121.96
|
123.66
|
121.89
|
123.66
|
51941
|
|
10/10/2012
|
121.46
|
122.96
|
121.26
|
122.81
|
54298
|
|
10/9/2012
|
121.47
|
122.18
|
121.38
|
121.95
|
47527
|
|
10/8/2012
|
121.98
|
122.27
|
121.69
|
122.17
|
15684
|
|
10/5/2012
|
121.57
|
121.68
|
120.92
|
121.15
|
83407
|
|
10/4/2012
|
123.46
|
123.80
|
122.57
|
122.74
|
62148
|
|
10/3/2012
|
123.86
|
124.30
|
123.62
|
124.29
|
38009
|
|
10/2/2012
|
123.91
|
124.52
|
123.81
|
124.25
|
35401
|
|
10/1/2012
|
123.97
|
124.47
|
123.38
|
124.42
|
48426
|
|
9/28/2012
|
124.75
|
125.24
|
123.81
|
124.22
|
71734
|
|
9/27/2012
|
124.55
|
124.80
|
123.77
|
124.15
|
51477
|
|
9/26/2012
|
124.56
|
125.09
|
124.45
|
125.04
|
71934
|
|
9/25/2012
|
122.80
|
123.74
|
122.13
|
123.71
|
58935
|
|
9/24/2012
|
122.25
|
122.70
|
122.18
|
122.50
|
36274
|
|
9/21/2012
|
120.75
|
121.64
|
120.67
|
121.55
|
41443
|
|
9/20/2012
|
122.14
|
122.32
|
120.98
|
121.41
|
46042
|
|
9/19/2012
|
121.34
|
121.38
|
120.61
|
121.11
|
59033
|
|
9/18/2012
|
120.71
|
120.90
|
119.96
|
120.32
|
53662
|
|
9/17/2012
|
118.87
|
119.90
|
118.80
|
119.72
|
55733
|
|
9/14/2012
|
119.76
|
119.85
|
118.05
|
118.30
|
168716
|
|
9/13/2012
|
122.39
|
123.09
|
120.27
|
121.53
|
122802
|
|
9/12/2012
|
122.22
|
122.41
|
121.68
|
122.01
|
70409
|
|
9/11/2012
|
124.02
|
124.10
|
123.29
|
123.55
|
35233
|
|
9/10/2012
|
123.69
|
124.33
|
123.51
|
124.33
|
49121
|
|
9/7/2012
|
126.14
|
126.18
|
123.92
|
124.03
|
71353
|
|
9/6/2012
|
125.53
|
125.53
|
124.55
|
124.61
|
65051
|
|
9/5/2012
|
126.82
|
127.19
|
126.55
|
126.72
|
34667
|
|
9/4/2012
|
126.92
|
127.63
|
126.76
|
127.32
|
60093
|
|
8/31/2012
|
125.78
|
127.72
|
125.73
|
127.72
|
91926
|
|
8/30/2012
|
126.27
|
126.44
|
125.73
|
125.94
|
38864
|
|
8/29/2012
|
125.61
|
125.63
|
124.95
|
125.29
|
37627
|
|
8/28/2012
|
125.75
|
126.36
|
125.59
|
125.84
|
34126
|
|
8/27/2012
|
125.34
|
125.80
|
125.27
|
125.54
|
39061
|
|
8/24/2012
|
125.47
|
125.56
|
124.67
|
124.81
|
50014
|
|
8/23/2012
|
124.74
|
125.14
|
124.65
|
124.93
|
68391
|
|
8/22/2012
|
123.52
|
124.51
|
123.21
|
124.41
|
110844
|
|
8/21/2012
|
121.47
|
122.45
|
120.66
|
122.39
|
93826
|
|
8/20/2012
|
121.55
|
122.19
|
121.50
|
121.85
|
44271
|
|
8/17/2012
|
121.40
|
122.12
|
121.32
|
121.60
|
61404
|
|
8/16/2012
|
122.21
|
122.50
|
120.52
|
121.01
|
132400
|
|
8/15/2012
|
123.02
|
123.20
|
121.90
|
122.05
|
111910
|
|
8/14/2012
|
123.96
|
124.41
|
123.75
|
123.79
|
79940
|
|
8/13/2012
|
126.11
|
126.38
|
125.49
|
125.49
|
35437
|
|
8/10/2012
|
126.20
|
126.32
|
125.60
|
125.70
|
46705
|
|
8/9/2012
|
124.77
|
125.30
|
123.75
|
125.07
|
75535
|
|
8/8/2012
|
126.16
|
126.39
|
125.04
|
125.16
|
72507
|
|
8/7/2012
|
125.96
|
126.13
|
125.43
|
125.83
|
66136
|
|
8/6/2012
|
127.67
|
128.14
|
127.37
|
127.47
|
36736
|
