ISHARES BARCLAYS 20+ YEAR TREA $116.80

up +0.16


24/5/2013 06:24 PM  |  NYSEARCA : TLT  |  Industries :
Type:

TLT historical data

Date Open High Low Close Volume
5/27/2011 96.13 96.51 95.88 96.47 53906
5/26/2011 95.97 96.55 95.89 96.51 83079
5/25/2011 95.69 96.28 95.54 95.69 56645
5/24/2011 95.64 96.14 95.46 96.14 55491
5/23/2011 95.73 96.19 95.59 95.78 63449
5/20/2011 95.02 95.41 94.72 95.32 56023
5/19/2011 94.46 95.32 94.46 95.27 80524
5/18/2011 96.27 96.39 95.28 95.31 77076
5/17/2011 96.03 96.60 95.98 96.59 98269
5/16/2011 95.03 95.79 94.76 95.61 60536
5/13/2011 94.65 95.49 94.53 95.08 83800
5/12/2011 94.95 95.11 93.91 94.23 80000
5/11/2011 94.32 95.09 94.18 94.83 60787
5/10/2011 94.70 94.89 94.29 94.29 54583
5/9/2011 94.90 95.20 94.84 94.97 37312
5/6/2011 94.51 95.49 94.35 95.07 94515
5/5/2011 94.92 95.63 94.81 95.49 95866
5/4/2011 94.31 94.72 94.27 94.59 74063
5/3/2011 93.96 94.17 93.58 94.17 64866
5/2/2011 93.32 93.68 93.17 93.64 52851
4/29/2011 93.47 93.92 93.35 93.89 59000
4/28/2011 93.22 93.60 92.97 93.60 81102
4/27/2011 93.44 93.57 92.75 92.89 88693
4/26/2011 93.27 93.87 93.18 93.85 75063
4/21/2011 92.89 93.23 92.56 92.60 33656
4/20/2011 93.07 93.26 92.61 92.68 67541
4/19/2011 92.86 93.28 92.76 93.28 52951
4/18/2011 91.99 93.10 91.45 92.88 120367
4/15/2011 92.26 92.71 92.07 92.67 102229
4/14/2011 91.54 91.77 91.22 91.43 76096
4/13/2011 90.54 91.50 90.44 91.50 79593
4/12/2011 90.61 91.24 90.56 90.93 76865
4/11/2011 89.83 90.22 89.65 89.96 57340
4/8/2011 89.93 90.32 89.85 89.88 76057
4/7/2011 90.53 90.76 90.13 90.36 92651
4/6/2011 91.77 91.79 90.54 90.54 90909
4/5/2011 92.16 92.38 91.67 91.92 99516
4/4/2011 92.20 92.58 92.13 92.29 44691
4/1/2011 91.50 92.27 91.42 92.19 78604
3/31/2011 92.67 92.72 91.61 92.13 96543
3/30/2011 91.72 92.32 91.56 92.32 50483
3/29/2011 91.98 92.50 91.57 91.59 64872
3/28/2011 92.12 92.67 92.00 92.30 39968
3/25/2011 92.86 92.96 92.02 92.17 64472
3/24/2011 92.76 92.88 92.39 92.40 94776
3/23/2011 93.85 93.88 92.93 93.10 83580
3/22/2011 92.81 93.29 92.74 93.22 69047
3/21/2011 93.13 93.18 92.57 92.91 105429
3/18/2011 92.75 93.48 92.69 93.46 72609
3/17/2011 93.24 93.61 92.76 93.21 105113
3/16/2011 93.37 94.94 93.08 93.93 242942
3/15/2011 92.80 93.05 92.36 92.88 148938
3/14/2011 91.48 91.92 91.32 91.51 67652
3/11/2011 92.04 92.08 91.33 91.55 84076
3/10/2011 90.87 92.10 90.64 92.07 133858
3/9/2011 90.09 90.82 89.85 90.55 89048
3/8/2011 90.11 90.34 89.65 89.68 84987
3/7/2011 90.02 90.86 89.85 90.23 75223
3/4/2011 90.10 90.85 90.00 90.81 93162
3/3/2011 90.53 90.78 89.98 90.06 106076
3/2/2011 91.84 91.99 90.94 90.95 85264
3/1/2011 91.52 92.40 91.47 92.37 80487
2/28/2011 92.30 92.52 92.08 92.40 96825
2/25/2011 91.74 92.28 91.64 92.28 68417
2/24/2011 91.63 92.04 91.44 91.74 121109
2/23/2011 91.10 91.55 90.74 91.16 145226
2/22/2011 89.91 90.94 89.71 90.83 119057
2/18/2011 89.42 89.55 89.08 89.49 60807
2/17/2011 90.02 90.18 89.66 89.77 67325
2/16/2011 89.87 90.32 89.34 89.63 84463
2/15/2011 89.56 89.97 89.37 89.92 72980
2/14/2011 89.31 89.93 89.31 89.52 80335
2/11/2011 89.03 89.53 88.74 89.46 113334
2/10/2011 88.90 89.14 88.18 88.19 104868
2/9/2011 88.69 89.66 88.14 89.22 130786
2/8/2011 89.31 89.54 88.36 88.45 104542
2/7/2011 88.70 89.30 88.57 89.27 85548
2/4/2011 89.50 89.65 88.77 88.81 171722
2/3/2011 89.96 90.57 89.71 89.72 127858
2/2/2011 90.90 91.00 89.90 90.47 136246
2/1/2011 90.55 90.84 90.14 90.45 115084
1/31/2011 91.66 91.98 91.05 91.22 86476
1/28/2011 90.81 92.28 90.77 91.92 119932
1/26/2011 92.22 92.26 90.89 91.03 133229
1/25/2011 91.94 92.90 91.32 92.43 134381
1/24/2011 91.87 91.90 91.38 91.56 77002
1/21/2011 90.69 91.52 90.51 91.52 90856
1/20/2011 91.50 91.61 90.39 90.80 142034
1/19/2011 91.41 92.07 91.36 92.07 88869
1/18/2011 91.29 91.71 90.73 91.41 106636
1/14/2011 92.78 92.90 91.76 91.84 89607
1/13/2011 91.62 92.77 91.45 92.43 145024
1/12/2011 91.74 92.17 91.45 91.61 95229
1/11/2011 92.49 92.60 91.69 92.33 94954
1/10/2011 92.58 92.99 92.18 92.85 82952
1/7/2011 91.51 92.63 91.03 92.35 126946
1/6/2011 91.54 92.12 91.16 91.86 93175
1/5/2011 92.49 92.69 91.19 91.46 175680
1/4/2011 93.41 93.77 92.91 93.52 104669
1/3/2011 93.20 94.31 92.95 93.41 137994
Marketplace
Trading Center