$119.72 +0.12 (%) iSh 20+Y Trs Bd Shs - NYSEARCA

Oct. 24, 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
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
3/28/2012112.92113.94112.85113.287,886,000
3/27/2012112.78113.70112.70113.446,972,600
3/26/2012112.83113.01111.80112.638,118,600
3/23/2012112.69113.39112.66113.218,465,540
3/22/2012112.29112.37111.87112.158,009,890
3/21/2012110.86111.89110.81111.7910,242,200
3/20/2012110.43110.87109.85110.549,444,100
3/19/2012111.36111.48109.69110.1014,011,900
3/16/2012110.50111.44110.20111.4313,427,700
3/15/2012110.90111.74110.88111.2114,155,000
3/14/2012112.70112.75110.95111.0424,515,300
3/13/2012115.27115.41113.89113.9114,414,900
3/12/2012116.32116.52115.87115.955,280,560
3/9/2012115.49115.99114.90115.976,975,600
3/8/2012116.32116.57115.64115.747,982,220
3/7/2012117.46117.61116.81116.915,567,470
3/6/2012117.45118.11117.44117.636,299,630
3/5/2012116.96117.44116.22116.226,923,590
3/2/2012116.60117.48116.55117.156,669,510
3/1/2012116.17116.68115.54116.0612,265,600
2/29/2012118.37118.42116.96117.4314,236,500
2/28/2012118.87119.14117.94118.156,615,650
2/27/2012118.50118.85118.12118.548,181,450
2/24/2012117.23117.58116.95117.505,676,830
2/23/2012116.14117.22115.93116.745,164,240
2/22/2012115.89116.76115.81116.747,736,910
2/21/2012115.77115.92114.95115.298,341,020
2/17/2012115.86116.61115.76116.586,338,150
2/16/2012117.27117.60116.13116.619,036,470
2/15/2012117.66118.27117.49117.556,846,280
2/14/2012117.44118.28117.23117.768,271,310
2/13/2012116.60117.37116.44117.146,422,850
2/10/2012116.80117.33116.52116.997,193,080
2/9/2012115.86116.04114.62115.4911,477,800
2/8/2012116.20116.79115.98116.367,614,650
2/7/2012116.62116.88115.77116.278,803,040
2/6/2012116.69117.80116.34117.736,182,940
2/3/2012116.46116.80115.97116.5712,467,700
2/2/2012118.96119.48118.64119.135,596,850
2/1/2012119.75119.90118.81119.187,926,220
1/31/2012119.26120.91119.19120.857,998,260
1/30/2012119.84120.39119.34119.478,388,360
1/27/2012117.83118.33117.01118.085,165,360
1/26/2012116.65117.71116.59117.717,638,470
1/25/2012116.06118.53115.89116.1712,867,600
1/24/2012116.71116.71115.78116.455,776,850
1/23/2012116.13116.64115.55116.247,274,800
1/20/2012117.71117.96116.97116.986,548,390
1/19/2012119.33119.56117.92118.328,626,690
1/18/2012121.53121.61119.91119.975,803,980
1/17/2012120.95121.63120.83121.445,449,840
1/13/2012121.10121.64120.81120.889,818,910
1/12/2012119.95120.19119.24119.697,205,320
1/11/2012119.04120.06118.98119.868,634,410
1/10/2012117.73118.87117.68118.328,932,480
1/9/2012118.47119.54118.30118.525,582,580
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center