$121.07 0.00 (%) iSh 20+Y Trs Bd Shs - NYSEARCA

Oct. 17, 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
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
10/6/2011120.64121.01119.12119.129,682,400
10/5/2011121.66121.78120.66121.3614,275,300
10/4/2011124.37125.03122.18122.2417,301,600
10/3/2011121.88123.81121.11123.8115,882,600
9/30/2011120.02120.91118.99120.8013,547,200
9/29/2011117.61118.82117.09117.8412,341,900
9/28/2011116.90117.11115.76117.0312,642,800
9/27/2011116.75117.30116.26117.0713,589,500
9/26/2011120.12120.57118.58118.8915,111,400
9/23/2011123.12123.36120.83120.8315,173,800
9/22/2011121.41123.87121.23123.1225,043,300
9/21/2011114.63118.79114.20118.6618,687,100
9/20/2011114.37114.87114.05114.866,360,590
9/19/2011114.20115.19114.12114.3813,033,700
9/16/2011111.31112.59111.25112.2410,053,400
9/15/2011111.98112.49111.43111.438,883,990
9/14/2011111.97113.35111.82113.1611,952,400
9/13/2011113.40113.59112.11112.219,282,360
9/12/2011113.57114.25113.10113.837,602,170
9/9/2011112.54114.18112.21113.7111,492,600
9/8/2011112.30112.63111.34112.5111,481,600
9/7/2011112.28112.37111.31111.5111,524,300
9/6/2011114.42114.93113.39113.6814,016,800
9/2/2011111.39112.58110.66112.5116,557,300
9/1/2011107.47108.98106.08108.9710,686,600
8/31/2011108.81108.96107.03107.0312,186,500
8/30/2011108.43109.15108.25108.719,508,630
8/29/2011106.70107.40106.60106.996,764,300
8/26/2011108.69109.27107.33108.4911,504,800
8/25/2011106.69107.90106.36107.4310,566,800
8/24/2011109.29109.41106.15106.2814,622,000
8/23/2011109.76111.17109.35109.3916,017,900
8/22/2011110.46111.26110.39110.9213,160,200
8/19/2011110.65111.41110.23111.2015,708,900
8/18/2011110.09112.14109.28110.3127,274,500
8/17/2011106.32108.10105.77108.0915,906,500
8/16/2011104.66106.64104.63106.2315,993,100
8/15/2011104.94105.48104.47104.5010,051,600
8/12/2011104.45105.66104.07105.5715,590,700
8/11/2011107.34107.81103.20103.5237,790,200
8/10/2011107.63109.07106.94109.0246,221,000
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center