iSh 20+Y Trs Bd Shs  $116.64

up +0.65


21/8/2014 04:00 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
8/20/2012121.55122.19121.50121.854,427,120
8/17/2012121.40122.12121.32121.606,341,050
8/16/2012122.21122.50120.52121.0113,240,000
8/15/2012123.02123.20121.90122.0511,191,500
8/14/2012123.96124.41123.75123.797,994,040
8/13/2012126.11126.38125.49125.493,547,650
8/10/2012126.20126.32125.60125.704,672,300
8/9/2012124.77125.30123.75125.077,557,270
8/8/2012126.16126.39125.04125.167,251,610
8/7/2012125.96126.13125.43125.836,613,820
8/6/2012127.67128.14127.37127.473,673,530
8/3/2012127.84128.03126.77127.429,084,770
8/2/2012129.59130.69129.13129.517,971,930
8/1/2012128.53129.74128.15128.787,972,050
7/31/2012129.81129.88128.58129.707,448,590
7/30/2012128.39129.48128.25129.446,025,440
7/27/2012129.89130.01126.96128.4814,685,600
7/26/2012131.53131.78130.90130.956,606,220
7/25/2012131.63132.22131.48132.165,327,970
7/24/2012130.35132.04130.28131.826,749,390
7/23/2012131.31131.44130.51130.796,141,340
7/20/2012129.60130.30129.42130.066,366,360
7/19/2012128.46129.10128.11128.495,246,270
7/18/2012129.26129.34128.79128.824,012,170
7/17/2012129.26129.82128.64128.755,591,920
7/16/2012130.30130.61129.61129.775,283,450
7/13/2012129.23129.24128.60129.174,175,470
7/12/2012129.05129.56128.90129.516,421,870
7/11/2012128.59129.47128.26128.605,960,870
7/10/2012127.86128.74127.72128.444,288,090
7/9/2012127.38128.26127.11128.185,646,970
7/6/2012126.67127.21126.61127.065,819,080
7/5/2012125.35126.32125.25125.895,977,150
7/3/2012125.95126.00125.21125.255,773,780
7/2/2012125.45127.21125.37126.227,818,430
6/29/2012125.03125.63124.63125.208,882,180
6/28/2012127.30127.48126.79126.855,257,890
6/27/2012126.56126.79126.03126.545,860,920
6/26/2012126.11126.95125.94126.345,359,660
6/25/2012126.36127.02126.27126.846,114,750
6/22/2012125.90126.22125.01125.027,830,550
6/21/2012125.95127.25125.89126.719,777,400
6/20/2012124.58126.51124.09126.0413,721,100
6/19/2012126.28126.37125.33125.428,233,200
6/18/2012127.15127.34126.26127.086,698,320
6/15/2012126.58126.85126.14126.406,421,390
6/14/2012125.95126.28125.19125.707,688,150
6/13/2012124.85126.28124.38125.8611,100,200
6/12/2012124.97125.63124.50124.6310,921,700
6/11/2012124.79126.21124.77125.7810,693,800
6/8/2012126.75126.95124.57125.2111,239,600
6/7/2012124.65125.74124.39125.2418,901,300
6/6/2012127.56127.60125.05125.0520,808,300
6/5/2012128.53128.64127.59127.6012,483,500
6/4/2012129.31130.18128.94129.3311,681,900
6/1/2012128.87130.38128.53130.3623,526,800
5/31/2012127.03129.08126.67127.6031,176,300
5/30/2012125.32126.32125.30126.1417,171,400
5/29/2012123.39123.81123.00123.025,874,170
5/25/2012123.43123.54123.14123.404,723,540
5/24/2012123.23123.79122.75122.9410,257,200
5/23/2012123.55124.52123.36123.4111,744,900
5/22/2012122.75122.88122.06122.5612,476,800
5/21/2012123.90124.45123.62123.949,585,770
5/18/2012123.27124.44123.11124.2010,137,900
5/17/2012122.03124.28122.02124.1714,863,900
5/16/2012120.98122.18120.72122.016,465,150
5/15/2012121.09121.73120.82121.666,766,370
5/14/2012120.87121.30120.60121.178,789,540
5/11/2012119.49119.60118.96119.505,236,220
5/10/2012118.02118.62117.44118.526,303,210
5/9/2012119.45119.57118.44118.875,828,830
5/8/2012118.69119.51118.66118.796,051,600
5/7/2012118.32118.46118.02118.163,228,160
5/4/2012117.48118.19117.40118.146,367,230
5/3/2012116.64117.37116.56117.223,522,810
5/2/2012117.22117.32116.80117.253,565,870
5/1/2012117.43117.62116.07116.437,215,000
4/30/2012117.57117.75117.19117.324,198,330
4/27/2012117.02117.36116.79117.292,814,530
4/26/2012117.42117.46116.59117.195,134,790
4/25/2012116.41117.32115.69116.498,859,430
4/24/2012117.61117.76117.08117.094,336,570
4/23/2012118.11118.41117.80117.925,170,660
4/20/2012116.56117.13116.33117.075,044,170
4/19/2012117.25117.47117.02117.055,374,260
4/18/2012117.05117.12116.73116.944,074,330
4/17/2012116.53116.83116.25116.605,398,580
4/16/2012116.70117.60116.57116.677,734,950
4/13/2012116.15116.90116.12116.848,607,980
4/12/2012115.67115.75114.82114.989,008,580
4/11/2012115.71116.06115.35115.468,712,930
4/10/2012115.95117.29115.78116.8614,421,400
4/9/2012115.54115.77115.24115.5514,379,600
4/5/2012113.00113.07112.33112.916,364,220
4/4/2012111.77112.12111.41112.1010,095,600
4/3/2012113.01113.44110.57110.5814,774,300
4/2/2012113.00113.30112.20112.538,944,050
3/30/2012114.21114.27112.19112.209,467,450
3/29/2012114.02114.19113.58114.137,692,980
Trading Center