iShares 20+ Year Treasury Bond $110.05

down -1.22


17/4/2014 06:40 PM  |  NYSEARCA : TLT
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLT historical data

Date Open High Low Close Volume
2/5/2013116.27116.43115.87115.986,676,430
2/4/2013116.59117.28116.42117.029,292,140
2/1/2013117.73117.85115.51115.5410,931,100
1/31/2013117.03117.34116.55117.326,789,170
1/30/2013116.67116.96116.16116.759,587,370
1/29/2013117.62118.08116.87116.955,553,870
1/28/2013117.02117.72117.00117.606,060,020
1/25/2013118.42118.60117.77118.038,750,600
1/24/2013119.87119.97119.26119.674,178,880
1/23/2013120.34120.58119.95120.092,849,320
1/22/2013119.55120.30119.38120.273,874,060
1/18/2013119.57120.21119.46120.044,659,910
1/17/2013119.33119.55118.75119.127,019,200
1/16/2013120.63120.68120.01120.324,286,080
1/15/2013120.61120.70119.97120.075,358,530
1/14/2013120.04120.28119.37119.523,067,160
1/11/2013118.52119.86118.35119.854,773,150
1/10/2013118.63119.30118.36118.795,603,080
1/9/2013119.25119.54118.87119.123,870,220
1/8/2013119.04119.29118.82119.234,380,800
1/7/2013118.37118.73118.00118.454,196,170
1/4/2013117.66118.44117.36118.409,574,610
1/3/2013119.38119.49117.90117.9410,005,700
1/2/2013119.76119.90119.41119.567,473,680
12/31/2012122.87122.97120.91121.186,422,920
12/28/2012123.14123.34122.78123.313,928,560
12/27/2012121.88123.29121.83122.614,262,620
12/26/2012121.95122.21121.81122.202,247,830
12/24/2012122.00122.08121.87122.031,071,090
12/21/2012122.31122.43121.95122.256,087,600
12/20/2012121.29121.64120.62120.934,567,810
12/19/2012120.97121.65120.72120.914,880,500
12/18/2012121.40121.78119.90120.5112,024,100
12/17/2012123.50123.52121.71121.756,869,980
12/14/2012123.19123.71123.08123.603,833,050
12/13/2012122.29123.18122.13122.686,381,450
12/12/2012123.83124.34122.57122.597,119,690
12/11/2012124.26124.31123.83124.033,777,880
12/10/2012124.96125.08124.54124.982,134,230
12/7/2012124.50124.96124.34124.434,020,830
12/6/2012125.86126.08125.51125.592,301,120
12/5/2012125.40125.81125.17125.321,978,110
12/4/2012125.02125.41124.84125.382,586,240
12/3/2012123.72124.79123.62124.665,427,900
11/30/2012125.48125.54124.71124.793,702,400
11/29/2012124.86125.44124.66125.132,760,920
11/28/2012125.97126.20125.09125.113,570,180
11/27/2012124.94125.39124.70125.292,544,310
11/26/2012125.16125.52124.75124.802,799,650
11/23/2012124.30124.45124.11124.21987,173
11/21/2012124.19124.42124.02124.332,424,160
11/20/2012125.48125.67124.38124.404,659,210
11/19/2012125.46125.81125.30125.663,623,180
11/16/2012126.36127.19126.28126.374,592,420
11/15/2012126.10127.02126.00126.485,550,930
11/14/2012125.72126.79125.60126.734,694,690
11/13/2012126.80126.82125.99126.612,863,860
11/12/2012125.84126.38125.79126.192,072,130
11/9/2012125.63125.98125.18125.985,036,870
11/8/2012123.79125.86123.43125.848,580,380
11/7/2012123.95124.53123.76124.0010,070,900
11/6/2012122.55122.86121.78121.794,484,590
11/5/2012122.82123.25122.79122.952,935,970
11/2/2012121.28122.31121.24122.263,527,780
11/1/2012122.77122.88122.08122.353,659,630
10/31/2012122.68123.70122.63123.365,025,520
10/26/2012121.44122.65121.27122.645,889,480
10/25/2012120.56121.54120.33120.865,292,470
10/24/2012121.86122.29121.48121.486,824,490
10/23/2012122.10122.73122.02122.695,760,800
10/22/2012121.43121.84120.94120.966,910,530
10/19/2012120.34121.81120.28121.747,618,210
10/18/2012121.12121.53119.87120.118,558,560
10/17/2012121.17121.26120.57120.856,932,540
10/16/2012122.90122.94121.94121.985,398,640
10/15/2012123.78124.14123.43123.693,036,050
10/12/2012124.07124.78123.78123.974,934,840
10/11/2012121.96123.66121.89123.665,194,430
10/10/2012121.46122.96121.26122.815,430,200
10/9/2012121.47122.19121.38121.954,753,100
10/8/2012121.98122.27121.69122.171,568,390
10/5/2012121.57121.68120.92121.158,341,110
10/4/2012123.46123.80122.57122.746,214,730
10/3/2012123.86124.30123.62124.293,800,830
10/2/2012123.91124.52123.81124.253,540,100
10/1/2012123.97124.47123.38124.424,842,570
9/28/2012124.75125.24123.81124.227,173,350
9/27/2012124.55124.80123.77124.155,147,680
9/26/2012124.56125.09124.45125.047,193,300
9/25/2012122.80123.74122.13123.715,894,560
9/24/2012122.25122.70122.18122.503,627,470
9/21/2012120.75121.64120.67121.554,144,260
9/20/2012122.14122.32120.98121.414,604,260
9/19/2012121.34121.38120.61121.115,903,700
9/18/2012120.71120.90119.96120.325,366,690
9/17/2012118.87119.90118.80119.725,573,250
9/14/2012119.76119.85118.05118.3016,871,500
9/13/2012122.39123.09120.27121.5312,280,200
9/12/2012122.22122.41121.68122.017,040,900
9/11/2012124.02124.10123.29123.553,523,500
Trading Center