$120.54 -0.97 (%) iSh 20+Y Trs Bd Shs - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLT historical data

Date Open High Low Close Volume
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
9/10/2012123.69124.33123.51124.334,912,090
9/7/2012126.14126.18123.92124.037,335,290
9/6/2012125.53125.53124.55124.616,505,160
9/5/2012126.82127.19126.55126.723,466,650
9/4/2012127.02127.63126.76127.326,009,260
8/31/2012125.78127.72125.73127.729,192,610
8/30/2012126.27126.44125.73125.943,886,370
8/29/2012125.61125.63124.95125.293,762,840
8/28/2012125.75126.36125.59125.843,412,540
8/27/2012125.34125.80125.27125.543,906,690
8/24/2012125.47125.56124.67124.815,001,660
8/23/2012124.74125.14124.65124.937,139,010
8/22/2012123.52124.51123.21124.4111,384,300
8/21/2012121.47122.45120.66122.399,532,670
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
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center