ISHARES BARCLAYS 20+ YEAR TREA $116.09

down -1.75


22/5/2013 04:22 PM  |  NYSEARCA : TLT  |  Industries :
Type:

TLT historical data

Date Open High Low Close Volume
12/29/2010 91.76 93.52 91.47 93.16 131154
12/28/2010 92.93 93.07 91.31 91.61 139721
12/27/2010 92.76 93.88 92.30 93.76 52859
12/23/2010 93.18 93.23 92.53 92.93 70918
12/22/2010 93.47 93.55 92.93 93.12 64409
12/21/2010 93.13 93.79 92.49 93.79 89851
12/20/2010 93.75 94.23 92.64 93.14 137035
12/17/2010 91.88 93.77 91.86 93.24 168497
12/16/2010 91.03 91.58 90.57 91.57 179390
12/15/2010 92.08 92.24 90.47 90.94 260840
12/14/2010 92.40 93.02 91.44 92.14 235164
12/13/2010 93.05 94.03 92.56 93.50 123999
12/10/2010 93.29 93.86 93.14 93.15 70785
12/9/2010 93.60 94.27 92.73 93.72 174771
12/8/2010 93.72 93.80 92.11 93.26 192759
12/7/2010 94.72 94.92 93.16 94.17 185331
12/6/2010 95.52 96.25 95.31 96.23 70018
12/3/2010 96.28 96.33 94.85 94.89 101948
12/2/2010 95.96 96.54 95.53 95.64 93187
12/1/2010 96.65 97.11 95.89 95.89 154412
11/30/2010 99.21 99.27 98.11 98.41 119476
11/29/2010 97.56 97.95 97.09 97.90 89500
11/26/2010 96.72 97.12 96.55 97.07 48489
11/24/2010 96.81 96.99 95.58 95.74 114676
11/23/2010 97.67 97.95 97.24 97.48 95669
11/22/2010 97.37 97.62 96.24 97.00 104135
11/19/2010 96.09 96.59 95.79 96.59 83595
11/18/2010 95.68 96.00 94.80 96.00 124248
11/17/2010 95.80 96.76 95.34 95.61 99156
11/16/2010 94.91 96.25 93.99 96.14 199013
11/15/2010 95.33 95.72 93.81 93.81 149103
11/12/2010 96.21 96.74 95.81 95.81 117395
11/11/2010 96.45 96.63 96.14 96.33 33681
11/10/2010 96.35 96.74 95.00 96.38 185404
11/9/2010 98.49 98.52 96.19 96.25 150617
11/8/2010 98.59 98.92 97.82 98.42 67952
11/5/2010 98.35 98.80 97.98 97.98 124350
11/4/2010 99.17 99.87 99.08 99.69 132465
11/3/2010 101.73 102.27 98.43 98.92 255418
11/2/2010 100.46 101.09 100.42 100.98 65374
11/1/2010 100.80 100.81 99.49 99.67 59210
10/29/2010 99.82 100.46 99.62 100.42 67538
10/28/2010 99.58 99.83 99.16 99.49 80526
10/27/2010 99.68 100.17 99.22 99.22 92452
10/26/2010 100.86 101.06 100.05 100.10 84320
10/25/2010 102.12 102.29 101.55 101.67 56323
10/22/2010 100.44 101.47 100.41 101.38 47707
10/21/2010 101.69 101.91 100.69 100.70 68361
10/20/2010 101.37 102.28 101.21 101.91 55158
10/19/2010 100.58 102.09 100.55 101.69 80175
10/18/2010 101.20 101.45 100.78 101.08 55922
10/15/2010 100.60 101.05 99.89 100.27 126947
10/14/2010 103.29 103.65 101.47 101.51 109450
10/13/2010 102.35 103.12 102.04 103.05 81684
10/12/2010 104.41 104.76 103.18 103.21 61224
10/11/2010 104.11 104.43 103.94 104.24 14742
10/8/2010 104.87 105.46 104.22 104.22 61287
10/7/2010 105.17 105.38 104.67 104.68 57807
10/6/2010 104.90 106.10 104.86 105.56 64761
10/5/2010 104.73 104.81 103.93 104.25 84918
10/4/2010 104.62 104.93 104.41 104.88 44227
10/1/2010 104.23 105.14 103.98 104.61 93684
9/30/2010 105.40 105.59 104.03 105.51 106184
9/29/2010 106.17 106.27 105.35 105.58 55071
9/28/2010 105.38 106.32 105.34 106.02 82629
9/27/2010 104.53 105.45 104.48 105.30 70616
9/24/2010 103.96 104.11 103.50 103.50 89425
9/23/2010 105.41 105.46 104.24 104.91 74122
9/22/2010 104.55 105.07 103.85 104.61 82294
9/21/2010 102.67 104.02 102.26 103.68 126640
9/20/2010 102.15 102.45 101.69 102.26 52778
9/17/2010 101.83 102.16 101.32 101.67 92036
9/16/2010 101.53 101.82 100.85 101.26 171162
9/15/2010 102.75 103.26 102.14 102.27 79191
9/14/2010 103.03 103.82 102.97 103.81 59781
9/13/2010 101.80 103.05 101.77 102.82 70548
9/10/2010 102.25 102.70 101.85 102.32 69103
9/9/2010 103.70 103.84 102.64 102.79 85889
9/8/2010 105.09 105.21 104.36 104.86 66984
9/7/2010 105.09 105.78 104.81 105.70 60184
9/3/2010 102.72 103.94 102.70 103.58 92107
9/2/2010 105.20 105.30 104.40 104.88 81676
9/1/2010 107.02 107.05 105.09 106.00 124807
8/31/2010 108.22 108.65 107.62 108.56 83970
8/30/2010 106.21 107.40 105.82 107.37 55353
8/27/2010 107.77 108.33 105.20 105.35 135140
8/26/2010 107.56 108.49 107.29 108.42 70399
8/25/2010 108.80 109.34 107.07 107.41 132998
8/24/2010 107.04 108.13 106.67 107.76 98121
8/23/2010 105.65 106.19 105.25 106.06 63601
8/20/2010 106.41 106.83 105.84 106.04 70403
8/19/2010 104.79 106.61 104.64 106.16 131285
8/18/2010 105.00 105.65 104.49 104.53 77216
8/17/2010 104.85 104.86 104.00 104.25 67568
8/16/2010 104.21 104.89 104.07 104.85 79762
8/13/2010 101.62 102.45 101.48 102.29 78436
8/12/2010 101.58 101.94 100.87 101.03 75901
8/11/2010 100.31 101.39 100.31 101.28 67783
8/10/2010 100.06 101.01 99.47 99.94 112510
8/9/2010 99.74 99.98 99.61 99.73 25785
Marketplace
Trading Center