ISHARES BARCLAYS 20+ YEAR TREA $113.00
-0.28
19/6/2013 11:19 AM
|
NYSEARCA
:
TLT
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
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
|
|
8/3/2012
|
127.84
|
128.03
|
126.77
|
127.42
|
90848
|
|
8/2/2012
|
129.59
|
130.69
|
129.13
|
129.51
|
79720
|
|
8/1/2012
|
128.53
|
129.74
|
128.15
|
128.78
|
79720
|
|
7/31/2012
|
129.81
|
129.88
|
128.58
|
129.70
|
74486
|
|
7/30/2012
|
128.39
|
129.48
|
128.25
|
129.44
|
60253
|
|
7/27/2012
|
129.89
|
130.01
|
126.96
|
128.48
|
146851
|
|
7/26/2012
|
131.53
|
131.78
|
130.90
|
130.95
|
66062
|
|
7/25/2012
|
131.63
|
132.21
|
131.48
|
132.16
|
53280
|
|
7/24/2012
|
130.35
|
132.04
|
130.28
|
131.82
|
67488
|
|
7/23/2012
|
131.31
|
131.44
|
130.51
|
130.79
|
61411
|
|
7/20/2012
|
129.60
|
130.30
|
129.42
|
130.06
|
63659
|
|
7/19/2012
|
128.46
|
129.10
|
128.11
|
128.49
|
52463
|
|
7/18/2012
|
129.26
|
129.34
|
128.79
|
128.82
|
40110
|
|
7/17/2012
|
129.26
|
129.82
|
128.64
|
128.75
|
55909
|
|
7/16/2012
|
130.30
|
130.61
|
129.61
|
129.77
|
52646
|
|
7/13/2012
|
129.23
|
129.24
|
128.60
|
129.17
|
41753
|
|
7/12/2012
|
129.05
|
129.56
|
128.90
|
129.51
|
64210
|
|
7/11/2012
|
128.59
|
129.47
|
128.26
|
128.60
|
59609
|
|
7/10/2012
|
127.86
|
128.74
|
127.72
|
128.44
|
42880
|
|
7/9/2012
|
127.38
|
128.26
|
127.11
|
128.18
|
56470
|
|
7/6/2012
|
126.67
|
127.21
|
126.61
|
127.06
|
58183
|
|
7/5/2012
|
125.35
|
126.32
|
125.25
|
125.89
|
59747
|
|
7/3/2012
|
125.95
|
126.00
|
125.21
|
125.25
|
57731
|
|
7/2/2012
|
125.45
|
127.21
|
125.37
|
126.22
|
78185
|
|
6/29/2012
|
125.03
|
125.63
|
124.63
|
125.20
|
88819
|
|
6/28/2012
|
127.30
|
127.48
|
126.79
|
126.85
|
52578
|
|
6/27/2012
|
126.56
|
126.79
|
126.03
|
126.54
|
58607
|
|
6/26/2012
|
126.11
|
126.95
|
125.94
|
126.34
|
53597
|
|
6/25/2012
|
126.36
|
127.02
|
126.27
|
126.84
|
61138
|
|
6/22/2012
|
125.90
|
126.22
|
125.01
|
125.02
|
78304
|
|
6/21/2012
|
125.95
|
127.25
|
125.89
|
126.71
|
97766
|
|
6/20/2012
|
124.57
|
126.51
|
124.09
|
126.04
|
137203
|
|
6/19/2012
|
126.28
|
126.37
|
125.33
|
125.42
|
82279
|
|
6/18/2012
|
127.15
|
127.34
|
126.26
|
127.08
|
66984
|
|
6/15/2012
|
126.58
|
126.85
|
126.14
|
126.40
|
64214
|
|
6/14/2012
|
125.95
|
126.28
|
125.19
|
125.70
|
76882
|
|
6/13/2012
|
124.85
|
126.28
|
124.38
|
125.86
|
111000
|
|
6/12/2012
|
124.97
|
125.63
|
124.50
|
124.63
|
109217
|
|
6/11/2012
|
124.79
|
126.21
|
124.77
|
125.78
|
106938
|
|
6/8/2012
|
126.75
|
126.95
|
124.57
|
125.21
|
112396
|
|
6/7/2012
|
124.65
|
125.74
|
124.39
|
125.24
|
188982
|
|
6/6/2012
|
127.56
|
127.60
|
125.05
|
125.05
|
208067
|
|
6/5/2012
|
128.53
|
128.64
|
127.59
|
127.60
|
124828
|
|
6/4/2012
|
129.31
|
130.18
|
128.94
|
129.33
|
116812
|
|
6/1/2012
|
128.87
|
130.38
|
128.53
|
130.36
|
235260
|
|
5/31/2012
|
127.03
|
129.08
|
126.67
|
127.60
|
311745
|
|
5/30/2012
|
125.32
|
126.32
|
125.30
|
126.14
|
171708
|
|
5/29/2012
|
123.39
|
123.81
|
123.00
|
123.02
|
58741
|
|
5/25/2012
|
123.43
|
123.54
|
123.14
|
123.40
|
47236
|
|
5/24/2012
|
123.23
|
123.79
|
122.75
|
122.94
|
102562
|
|
5/23/2012
|
123.55
|
124.52
|
123.36
|
123.41
|
117000
|
|
5/22/2012
|
122.75
|
122.88
|
122.06
|
122.56
|
124755
|
|
5/21/2012
|
123.90
|
124.45
|
123.62
|
123.94
|
95835
|
|
5/18/2012
|
123.27
|
124.44
|
123.11
|
124.20
|
101377
|
|
5/17/2012
|
122.03
|
124.28
|
122.02
|
124.17
|
148634
|
|
5/16/2012
|
120.98
|
122.18
|
120.72
|
122.01
|
64623
|
|
5/15/2012
|
121.09
|
121.73
|
120.82
|
121.66
|
67664
|
|
5/14/2012
|
120.87
|
121.30
|
120.60
|
121.17
|
87894
|
|
5/11/2012
|
119.49
|
119.60
|
118.96
|
119.50
|
52343
|
|
5/10/2012
|
118.02
|
118.62
|
117.44
|
118.52
|
63000
|
|
5/9/2012
|
119.45
|
119.57
|
118.44
|
118.87
|
58289
|
|
5/8/2012
|
118.69
|
119.51
|
118.66
|
118.79
|
60516
|
|
5/7/2012
|
118.32
|
118.46
|
118.02
|
118.16
|
32282
|
|
5/4/2012
|
117.48
|
118.19
|
117.40
|
118.14
|
63673
|
|
5/3/2012
|
116.64
|
117.37
|
116.56
|
117.22
|
35229
|
|
5/2/2012
|
117.22
|
117.32
|
116.80
|
117.25
|
35657
|
|
5/1/2012
|
117.43
|
117.62
|
116.07
|
116.43
|
72143
|
|
4/30/2012
|
117.57
|
117.75
|
117.19
|
117.32
|
41984
|
|
4/27/2012
|
117.02
|
117.36
|
116.79
|
117.29
|
28151
|
|
4/26/2012
|
117.42
|
117.46
|
116.59
|
117.19
|
51330
|
|
4/25/2012
|
116.41
|
117.32
|
115.69
|
116.49
|
88595
|
|
4/24/2012
|
117.61
|
117.76
|
117.08
|
117.09
|
43366
|
|
4/23/2012
|
118.11
|
118.41
|
117.79
|
117.92
|
51701
|
|
4/20/2012
|
116.56
|
117.13
|
116.33
|
117.07
|
50433
|
|
4/19/2012
|
117.25
|
117.47
|
117.02
|
117.05
|
53743
|
|
4/18/2012
|
117.05
|
117.12
|
116.73
|
116.94
|
40744
|
|
4/17/2012
|
116.53
|
116.83
|
116.25
|
116.60
|
53986
|
|
4/16/2012
|
116.70
|
117.60
|
116.57
|
116.67
|
77350
|
|
4/13/2012
|
116.15
|
116.90
|
116.12
|
116.84
|
86077
|
|
4/12/2012
|
115.67
|
115.75
|
114.82
|
114.98
|
90085
|
|
4/11/2012
|
115.71
|
116.06
|
115.35
|
115.46
|
87130
|
|
4/10/2012
|
115.95
|
117.29
|
115.78
|
116.86
|
144213
|
|
4/9/2012
|
115.54
|
115.77
|
115.24
|
115.55
|
143746
|
