iSh 20+Y Trs Bd Shs  $115.67

up +1.35


25/7/2014 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
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
1/6/2012117.75118.96117.71118.737,348,440
1/5/2012118.17119.10117.57117.806,465,780
1/4/2012119.26119.28117.68118.018,417,070
1/3/2012119.42120.20118.93119.439,076,880
12/30/2011121.11121.76120.89121.255,948,800
12/29/2011120.48121.09120.06120.864,304,960
12/28/2011118.74121.05118.45120.648,302,410
12/27/2011117.94118.45117.62118.454,270,460
12/23/2011118.56118.71117.74118.275,409,900
12/22/2011120.00120.42119.35119.605,247,380
12/21/2011120.63120.83119.07119.1011,600,100
12/20/2011122.66122.67120.61120.7813,946,800
12/19/2011122.32124.02122.26123.877,845,310
12/16/2011121.38122.62121.29122.329,321,860
12/15/2011120.66121.32120.37120.915,438,610
12/14/2011119.79121.39119.49121.3611,247,700
12/13/2011117.28119.63117.16119.118,905,180
12/12/2011117.91118.49117.61118.015,734,510
12/9/2011119.07119.13116.63116.719,855,170
12/8/2011117.72119.33117.41119.168,800,730
12/7/2011117.33118.24116.85117.696,588,270
12/6/2011117.81118.29116.77117.278,506,260
12/5/2011117.00118.83116.88118.407,862,770
12/2/2011116.62118.68116.56118.647,764,840
12/1/2011116.29117.24115.80117.009,647,140
11/30/2011118.34118.56117.26117.8811,806,800
11/29/2011120.03120.92119.08119.758,952,730
11/28/2011118.63121.15118.58120.747,661,840
11/25/2011121.80121.87120.74120.804,311,860
11/23/2011121.16123.05121.03122.5810,129,300
11/22/2011120.35121.41119.85121.397,866,400
11/21/2011120.38120.73119.91120.057,345,740
11/18/2011119.18119.55118.32119.346,794,440
11/17/2011118.04120.16118.04119.379,907,880
11/16/2011117.96118.43117.18118.427,469,970
11/15/2011117.70118.46116.72117.357,587,450
11/14/2011116.39117.60116.21117.519,252,520
11/11/2011115.83116.17115.50115.652,483,890
11/10/2011116.78117.61115.21116.3611,645,000
11/9/2011118.26119.13117.07118.1213,004,500
11/8/2011116.75117.54115.50115.727,539,780
11/7/2011116.64118.35116.32117.229,279,670
11/4/2011115.72117.05115.53116.487,583,670
11/3/2011116.34117.35115.99116.348,386,680
11/2/2011116.63118.36116.42117.9613,181,700
11/1/2011118.71119.49117.17119.4524,400,700
10/31/2011113.61115.88113.46115.8815,242,400
10/28/2011110.90111.96110.76111.4610,127,800
10/27/2011112.52112.85109.82112.5119,474,500
10/26/2011115.39116.21114.07114.1712,746,900
10/25/2011113.38116.35113.35116.2011,791,400
10/24/2011113.93114.08113.05113.326,344,480
10/21/2011113.86114.20113.13113.139,906,280
10/20/2011114.46115.67114.07114.347,832,020
10/19/2011114.54115.74114.16115.166,629,260
10/18/2011116.14116.82114.30115.2012,495,600
10/17/2011114.30115.97114.22115.929,668,810
10/14/2011113.88114.61113.61113.958,410,960
10/13/2011115.03116.55114.96115.6311,264,000
10/12/2011114.70115.12113.48114.4914,033,400
10/11/2011117.29117.36115.90116.187,520,110
10/10/2011116.82116.91115.80116.573,567,730
10/7/2011117.75119.05116.85118.2411,564,500
Trading Center