ISHARES BARCLAYS 20+ YEAR TREA $116.09
23/5/2013 01:23 PM
|
NYSEARCA
:
TLT
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
3/12/2012
|
116.32
|
116.52
|
115.87
|
115.95
|
52800
|
|
3/9/2012
|
115.49
|
115.99
|
114.90
|
115.97
|
69756
|
|
3/8/2012
|
116.32
|
116.57
|
115.64
|
115.74
|
79821
|
|
3/7/2012
|
117.46
|
117.61
|
116.81
|
116.91
|
55675
|
|
3/6/2012
|
117.45
|
118.11
|
117.44
|
117.63
|
62997
|
|
3/5/2012
|
116.96
|
117.44
|
116.22
|
116.22
|
69219
|
|
3/2/2012
|
116.60
|
117.48
|
116.55
|
117.15
|
66696
|
|
3/1/2012
|
116.17
|
116.68
|
115.54
|
116.06
|
122656
|
|
2/29/2012
|
118.37
|
118.42
|
116.96
|
117.43
|
142350
|
|
2/28/2012
|
118.87
|
119.14
|
117.94
|
118.15
|
66157
|
|
2/27/2012
|
118.50
|
118.85
|
118.12
|
118.54
|
81807
|
|
2/24/2012
|
117.23
|
117.58
|
116.95
|
117.50
|
56769
|
|
2/23/2012
|
116.14
|
117.22
|
115.93
|
116.74
|
51639
|
|
2/22/2012
|
115.89
|
116.76
|
115.81
|
116.74
|
77368
|
|
2/21/2012
|
115.77
|
115.92
|
114.95
|
115.29
|
83383
|
|
2/17/2012
|
115.86
|
116.61
|
115.76
|
116.58
|
63380
|
|
2/16/2012
|
117.27
|
117.60
|
116.13
|
116.61
|
90362
|
|
2/15/2012
|
117.66
|
118.27
|
117.49
|
117.55
|
68461
|
|
2/14/2012
|
117.44
|
118.28
|
117.23
|
117.76
|
82712
|
|
2/13/2012
|
116.60
|
117.37
|
116.43
|
117.14
|
64229
|
|
2/10/2012
|
116.80
|
117.33
|
116.52
|
116.99
|
71931
|
|
2/9/2012
|
115.86
|
116.04
|
114.62
|
115.49
|
114777
|
|
2/8/2012
|
116.20
|
116.79
|
115.98
|
116.36
|
76134
|
|
2/7/2012
|
116.62
|
116.88
|
115.77
|
116.27
|
87948
|
|
2/6/2012
|
116.69
|
117.80
|
116.34
|
117.73
|
61806
|
|
2/3/2012
|
116.46
|
116.80
|
115.97
|
116.57
|
124674
|
|
2/2/2012
|
118.96
|
119.48
|
118.64
|
119.13
|
55969
|
|
2/1/2012
|
119.75
|
119.90
|
118.81
|
119.18
|
79252
|
|
1/31/2012
|
119.26
|
120.91
|
119.19
|
120.85
|
79983
|
|
1/30/2012
|
119.84
|
120.39
|
119.34
|
119.47
|
83884
|
|
1/27/2012
|
117.83
|
118.33
|
117.01
|
118.08
|
51653
|
|
1/26/2012
|
116.65
|
117.71
|
116.59
|
117.71
|
76385
|
|
1/25/2012
|
116.06
|
118.53
|
115.89
|
116.17
|
128676
|
|
1/24/2012
|
116.71
|
116.71
|
115.78
|
116.45
|
57765
|
|
1/23/2012
|
116.13
|
116.64
|
115.55
|
116.24
|
72748
|
|
1/20/2012
|
117.71
|
117.96
|
116.97
|
116.98
|
65482
|
|
1/19/2012
|
119.33
|
119.56
|
117.92
|
118.32
|
86257
|
|
1/18/2012
|
121.53
|
121.61
|
119.91
|
119.97
|
58040
|
|
1/17/2012
|
120.95
|
121.63
|
120.83
|
121.44
|
54499
|
|
1/13/2012
|
121.10
|
121.64
|
120.81
|
120.88
|
98190
|
|
1/12/2012
|
119.95
|
120.19
|
119.24
|
119.69
|
72054
|
|
1/11/2012
|
119.04
|
120.06
|
118.98
|
119.86
|
86345
|
|
1/10/2012
|
117.73
|
118.87
|
117.68
|
118.32
|
89325
|
|
1/9/2012
|
118.47
|
119.54
|
118.30
|
118.52
|
55824
|
|
1/6/2012
|
117.75
|
118.96
|
117.71
|
118.73
|
73485
|
|
1/5/2012
|
118.17
|
119.10
|
117.57
|
117.80
|
64658
|
|
1/4/2012
|
119.26
|
119.28
|
117.68
|
118.01
|
84171
|
|
1/3/2012
|
119.42
|
120.20
|
118.93
|
119.43
|
90769
|
|
12/30/2011
|
121.11
|
121.76
|
120.89
|
121.25
|
59488
|
|
12/29/2011
|
120.48
|
121.09
|
120.06
|
120.86
|
43050
|
|
12/28/2011
|
118.74
|
121.05
|
118.45
|
120.64
|
83023
|
|
12/27/2011
|
117.94
|
118.45
|
117.62
|
118.45
|
42703
|
|
12/23/2011
|
118.56
|
118.71
|
117.74
|
118.27
|
54097
|
|
12/22/2011
|
120.00
|
120.42
|
119.35
|
119.60
|
52474
|
|
12/21/2011
|
120.63
|
120.83
|
119.07
|
119.10
|
116001
|
|
12/20/2011
|
122.66
|
122.67
|
120.61
|
120.78
|
139454
|
|
12/19/2011
|
122.32
|
124.02
|
122.26
|
123.87
|
78451
|
|
12/16/2011
|
121.38
|
122.62
|
121.29
|
122.32
|
93219
|
|
12/15/2011
|
120.66
|
121.32
|
120.37
|
120.91
|
54387
|
|
12/14/2011
|
119.79
|
121.39
|
119.49
|
121.36
|
112477
|
|
12/13/2011
|
117.28
|
119.63
|
117.16
|
119.11
|
89018
|
|
12/12/2011
|
117.91
|
118.49
|
117.61
|
118.01
|
57346
|
|
12/9/2011
|
119.07
|
119.13
|
116.63
|
116.71
|
98551
|
|
12/8/2011
|
117.72
|
119.33
|
117.41
|
119.16
|
88005
|
|
12/7/2011
|
117.33
|
118.24
|
116.85
|
117.69
|
65883
|
|
12/6/2011
|
117.81
|
118.29
|
116.77
|
117.27
|
85063
|
|
12/5/2011
|
117.00
|
118.83
|
116.88
|
118.40
|
78628
|
|
12/2/2011
|
116.62
|
118.68
|
116.56
|
118.64
|
77649
|
|
12/1/2011
|
116.29
|
117.24
|
115.80
|
117.00
|
96472
|
|
11/30/2011
|
118.34
|
118.56
|
117.26
|
117.88
|
118068
|
|
11/29/2011
|
120.03
|
120.92
|
119.08
|
119.75
|
89528
|
|
11/28/2011
|
118.63
|
121.15
|
118.58
|
120.74
|
76619
|
|
11/25/2011
|
121.80
|
121.87
|
120.74
|
120.80
|
43119
|
|
11/23/2011
|
121.16
|
123.05
|
121.03
|
122.58
|
101293
|
|
11/22/2011
|
120.35
|
121.41
|
119.85
|
121.39
|
78663
|
|
11/21/2011
|
120.38
|
120.73
|
119.91
|
120.05
|
73456
|
|
11/18/2011
|
119.18
|
119.55
|
118.32
|
119.34
|
67926
|
|
11/17/2011
|
118.04
|
120.16
|
118.04
|
119.37
|
99079
|
|
11/16/2011
|
117.96
|
118.43
|
117.18
|
118.42
|
74700
|
|
11/15/2011
|
117.70
|
118.46
|
116.72
|
117.35
|
75875
|
|
11/14/2011
|
116.39
|
117.60
|
116.21
|
117.51
|
92526
|
|
11/11/2011
|
115.83
|
116.17
|
115.50
|
115.65
|
24839
|
|
11/10/2011
|
116.78
|
117.61
|
115.21
|
116.36
|
116446
|
|
11/9/2011
|
118.26
|
119.13
|
117.07
|
118.12
|
130045
|
|
11/8/2011
|
116.75
|
117.54
|
115.50
|
115.72
|
75394
|
|
11/7/2011
|
116.64
|
118.35
|
116.32
|
117.22
|
92797
|
|
11/4/2011
|
115.72
|
117.05
|
115.53
|
116.48
|
75837
|
|
11/3/2011
|
116.34
|
117.35
|
115.99
|
116.34
|
83867
|
|
11/2/2011
|
116.63
|
118.36
|
116.42
|
117.96
|
131811
|
|
11/1/2011
|
118.71
|
119.49
|
117.17
|
119.45
|
244006
|
|
10/31/2011
|
113.61
|
115.88
|
113.46
|
115.88
|
152421
|
|
10/28/2011
|
110.90
|
111.96
|
110.76
|
111.46
|
101279
|
|
10/27/2011
|
112.52
|
112.85
|
109.82
|
110.30
|
193874
|
|
10/26/2011
|
115.39
|
116.21
|
114.07
|
114.17
|
127470
|
|
10/25/2011
|
113.38
|
116.35
|
113.35
|
116.20
|
117912
|
|
10/24/2011
|
113.93
|
114.08
|
113.05
|
113.32
|
63445
|
|
10/21/2011
|
113.86
|
114.20
|
113.13
|
113.13
|
99063
|
|
10/20/2011
|
114.46
|
115.67
|
114.07
|
114.34
|
78321
|
|
10/19/2011
|
114.54
|
115.74
|
114.16
|
115.16
|
66293
|
|
10/18/2011
|
116.14
|
116.82
|
114.30
|
115.20
|
124956
|
