ISHARES BARCLAYS 20+ YEAR TREA $116.80

up +0.16


24/5/2013 04:24 PM  |  NYSEARCA : TLT  |  Industries :
Type:

TLT historical data

Date Open High Low Close Volume
10/19/2011 114.54 115.74 114.16 115.16 66293
10/18/2011 116.14 116.82 114.30 115.20 124956
10/17/2011 114.30 115.97 114.22 115.92 96640
10/14/2011 113.88 114.61 113.61 113.95 84110
10/13/2011 115.03 116.55 114.96 115.63 112633
10/12/2011 114.70 115.12 113.48 114.49 140334
10/11/2011 117.29 117.36 115.90 116.18 75202
10/10/2011 116.82 116.91 115.80 116.57 35676
10/7/2011 117.75 119.05 116.85 118.24 115646
10/6/2011 120.64 121.01 119.12 119.12 96816
10/5/2011 121.66 121.78 120.66 121.36 142750
10/4/2011 124.37 125.03 122.18 122.24 173014
10/3/2011 121.88 123.81 121.11 123.81 158820
9/30/2011 120.02 120.91 118.99 120.80 135464
9/29/2011 117.61 118.82 117.09 117.84 123418
9/28/2011 116.90 117.11 115.76 117.03 126426
9/27/2011 116.75 117.30 116.26 117.07 135896
9/26/2011 120.12 120.57 118.58 118.89 151101
9/23/2011 123.12 123.36 120.83 120.83 151738
9/22/2011 121.41 123.87 121.23 123.12 250414
9/21/2011 114.63 118.79 114.20 118.66 186871
9/20/2011 114.37 114.87 114.05 114.86 63606
9/19/2011 114.20 115.19 114.12 114.38 130335
9/16/2011 111.31 112.59 111.25 112.24 100535
9/15/2011 111.98 112.49 111.43 111.43 88840
9/14/2011 111.97 113.35 111.82 113.16 119485
9/13/2011 113.40 113.59 112.11 112.21 92824
9/12/2011 113.57 114.25 113.10 113.83 76022
9/9/2011 112.54 114.18 112.21 113.71 114927
9/8/2011 112.30 112.63 111.34 112.51 114809
9/7/2011 112.28 112.37 111.31 111.51 115243
9/6/2011 114.42 114.93 113.39 113.68 140162
9/2/2011 111.39 112.58 110.66 112.51 165571
9/1/2011 107.47 108.98 106.08 108.97 106866
8/31/2011 108.81 108.96 107.03 107.03 121860
8/30/2011 108.43 109.15 108.25 108.71 95087
8/29/2011 106.70 107.40 106.60 106.99 67643
8/26/2011 108.69 109.27 107.33 108.49 115048
8/25/2011 106.69 107.90 106.36 107.43 105659
8/24/2011 109.29 109.41 106.15 106.28 146216
8/23/2011 109.76 111.17 109.35 109.39 160178
8/22/2011 110.46 111.26 110.39 110.92 131577
8/19/2011 110.65 111.41 110.23 111.20 157084
8/18/2011 110.09 112.14 109.28 110.31 272746
8/17/2011 106.32 108.10 105.77 108.09 159066
8/16/2011 104.66 106.64 104.63 106.23 159932
8/15/2011 104.94 105.48 104.47 104.50 100517
8/12/2011 104.44 105.66 104.07 105.57 155908
8/11/2011 107.34 107.81 103.20 103.52 377901
8/10/2011 107.63 109.07 106.94 109.02 462210
8/9/2011 105.01 109.37 103.00 105.87 398814
8/8/2011 103.18 105.79 102.95 105.55 382595
8/5/2011 103.44 105.50 102.28 102.32 416777
8/4/2011 102.38 105.55 102.27 105.36 340766
8/3/2011 101.57 103.42 101.36 101.74 211797
8/2/2011 99.22 101.57 98.89 101.54 208298
8/1/2011 97.39 98.94 97.35 98.58 143482
7/29/2011 96.89 98.53 96.78 97.92 195824
7/28/2011 96.11 96.31 95.71 96.02 70816
7/27/2011 95.34 95.84 95.10 95.66 112242
7/26/2011 95.30 95.87 95.24 95.65 76828
7/25/2011 94.97 96.05 94.83 95.00 108694
7/22/2011 95.69 96.09 95.53 96.05 49745
7/21/2011 95.24 95.86 94.90 95.33 110992
7/20/2011 96.72 96.84 95.87 96.07 96473
7/19/2011 95.32 97.27 95.17 97.22 152494
7/18/2011 96.06 96.17 95.20 95.24 82065
7/15/2011 95.29 96.20 95.24 96.17 70862
7/14/2011 96.62 97.90 96.01 96.01 114715
7/13/2011 96.71 97.43 96.11 97.40 131122
7/12/2011 97.30 97.31 96.56 97.13 90839
7/11/2011 96.04 96.80 95.75 96.80 97608
7/8/2011 94.84 95.61 94.83 95.37 121293
7/7/2011 93.83 94.14 93.55 94.04 68237
7/6/2011 94.19 94.45 93.84 94.32 56527
7/5/2011 94.04 94.17 93.69 93.84 46156
7/1/2011 94.13 94.23 93.36 93.63 66372
6/30/2011 94.23 94.31 93.14 94.10 115556
6/29/2011 94.95 95.20 94.02 94.25 110849
6/28/2011 95.48 95.68 94.72 94.88 126343
6/27/2011 96.85 96.87 95.55 95.65 93313
6/24/2011 97.36 97.69 96.98 96.98 79609
6/23/2011 97.24 97.74 97.15 97.39 85868
6/22/2011 96.96 97.06 96.41 96.65 55037
6/21/2011 96.70 97.03 96.27 96.59 78949
6/20/2011 97.33 97.36 96.59 97.02 66138
6/17/2011 96.86 97.15 96.64 96.90 96229
6/16/2011 97.10 97.53 96.80 97.36 109612
6/15/2011 95.38 96.94 95.37 96.92 129791
6/14/2011 95.74 95.90 95.13 95.19 86724
6/13/2011 96.65 97.29 96.64 96.65 55400
6/10/2011 96.91 97.39 96.80 97.14 77108
6/9/2011 97.10 97.33 95.93 96.40 99630
6/8/2011 96.26 96.84 96.17 96.79 89281
6/7/2011 95.23 96.06 95.12 96.04 73992
6/6/2011 95.47 95.99 95.21 95.60 87769
6/3/2011 96.58 96.60 95.57 96.33 106441
6/2/2011 96.49 96.91 95.78 95.78 157387
6/1/2011 96.92 97.72 96.89 97.64 127464
5/31/2011 96.18 96.76 96.09 96.69 70039
Marketplace
Trading Center