ISHARES BARCLAYS 20+ YEAR TREA $117.06

down -1.50


17/5/2013 07:17 PM  |  NYSEARCA : TLT  |  Industries :
Type:

TLT historical data

Date Open High Low Close Volume
8/3/2010 99.20 99.66 98.93 99.32 43635
8/2/2010 99.24 99.33 98.75 98.75 57692
7/30/2010 100.20 100.61 99.85 100.48 76832
7/29/2010 98.10 99.02 97.92 98.94 63055
7/28/2010 98.49 99.19 98.27 98.97 55072
7/27/2010 98.78 99.18 98.57 98.65 53280
7/26/2010 99.63 99.81 99.00 99.61 48564
7/23/2010 100.80 100.97 99.69 99.78 62591
7/22/2010 101.51 101.52 100.82 100.85 57597
7/21/2010 100.45 102.28 100.41 102.03 78942
7/20/2010 100.67 100.90 100.18 100.33 50766
7/19/2010 100.56 100.75 99.98 100.18 43058
7/16/2010 100.31 101.13 100.27 100.80 75124
7/15/2010 99.74 100.59 99.70 100.31 69961
7/14/2010 98.72 99.49 98.39 99.32 54173
7/13/2010 98.85 98.89 98.18 98.33 58425
7/12/2010 99.33 99.84 99.04 99.18 40621
7/9/2010 99.40 99.64 99.18 99.22 42860
7/8/2010 99.82 100.16 99.55 99.79 62606
7/7/2010 101.46 101.51 100.34 100.43 57278
7/6/2010 100.83 101.75 100.74 101.62 66204
7/2/2010 101.11 101.44 100.16 100.79 62976
7/1/2010 101.57 102.66 101.38 101.60 128934
6/30/2010 101.41 101.79 100.80 101.75 72057
6/29/2010 100.32 101.13 100.16 101.07 73342
6/28/2010 99.60 100.00 99.42 99.98 54360
6/25/2010 98.32 99.33 98.16 99.05 51483
6/24/2010 99.35 99.59 98.35 98.65 61846
6/23/2010 98.61 99.57 98.57 99.24 91378
6/22/2010 97.68 98.60 97.42 98.57 56589
6/21/2010 96.46 97.55 96.41 97.41 57409
6/18/2010 97.89 98.11 97.57 97.69 41717
6/17/2010 97.15 98.23 97.07 97.85 56509
6/16/2010 97.19 97.22 96.39 97.06 40111
6/15/2010 97.11 97.25 96.05 96.51 49201
6/14/2010 96.32 97.04 96.22 96.91 53104
6/11/2010 97.09 97.81 96.61 97.41 62667
6/10/2010 97.20 97.29 96.09 96.19 60751
6/9/2010 97.60 98.12 97.21 97.94 55980
6/8/2010 97.93 98.51 97.76 98.05 55108
6/7/2010 97.52 98.59 97.33 98.54 52882
6/4/2010 96.94 97.95 96.70 97.79 74796
6/3/2010 95.21 95.91 95.10 95.23 84995
6/2/2010 96.99 97.19 95.82 95.93 56564
6/1/2010 97.23 97.29 96.25 96.85 55362
5/28/2010 96.49 96.78 96.02 96.50 58055
5/27/2010 96.83 96.99 95.88 96.06 76532
5/26/2010 98.22 98.40 97.40 98.29 126448
5/25/2010 99.65 99.89 98.40 98.57 129527
5/21/2010 99.61 99.75 97.86 98.43 186706
5/20/2010 97.91 98.57 97.53 98.33 176669
5/19/2010 95.94 96.95 95.93 96.30 141212
5/18/2010 94.90 96.17 94.77 95.98 99041
5/14/2010 94.12 95.50 94.09 94.88 97965
5/13/2010 93.26 93.55 92.20 93.26 68497
5/12/2010 93.14 93.26 92.61 92.65 55308
5/11/2010 93.98 94.02 92.99 93.36 77291
5/10/2010 93.16 93.94 93.09 93.60 102401
5/7/2010 95.88 98.09 95.27 95.58 187406
5/6/2010 94.16 100.00 93.78 96.79 195782
5/5/2010 94.06 94.85 93.35 93.89 122191
5/4/2010 92.81 93.47 92.56 93.34 110548
5/3/2010 91.42 92.02 91.28 91.69 42118
4/30/2010 91.28 92.17 91.11 92.13 69248
4/29/2010 90.86 91.22 90.52 91.08 40672
4/28/2010 91.13 91.35 90.48 90.70 83795
4/27/2010 90.85 91.92 90.70 91.48 131992
4/26/2010 90.51 90.65 89.94 90.21 47539
4/23/2010 90.21 90.36 89.87 90.11 47760
4/22/2010 90.90 91.09 90.33 90.43 46065
4/20/2010 89.85 89.99 89.64 89.96 22850
4/19/2010 89.87 90.03 89.52 89.64 32115
4/16/2010 89.40 89.99 89.24 89.86 83039
4/15/2010 88.85 89.50 88.68 89.21 36980
4/14/2010 89.76 89.87 89.11 89.11 35701
4/13/2010 89.89 89.95 89.52 89.74 30909
4/12/2010 89.17 89.56 89.09 89.45 29396
4/9/2010 88.61 89.06 88.41 88.98 23113
4/8/2010 88.89 89.13 88.48 88.77 37976
4/7/2010 87.45 88.92 87.30 88.73 63899
4/6/2010 87.80 87.85 87.35 87.61 35846
4/5/2010 87.98 88.14 87.41 87.47 56520
4/1/2010 88.77 89.03 88.43 88.95 29124
3/31/2010 89.22 89.52 88.95 89.50 42639
3/30/2010 88.52 88.95 88.27 88.89 32546
3/29/2010 88.78 88.85 88.31 88.61 32451
3/26/2010 88.54 89.12 88.49 88.95 41107
3/25/2010 89.13 89.24 88.37 88.70 82684
3/24/2010 89.84 90.25 89.06 89.27 80493
3/23/2010 91.07 91.32 90.91 90.93 29100
3/22/2010 91.35 91.49 91.22 91.36 24523
3/19/2010 90.92 91.58 90.87 91.26 29734
3/18/2010 91.42 91.48 91.01 91.17 27503
3/17/2010 91.31 91.47 91.07 91.47 34812
3/16/2010 90.56 91.09 90.54 91.08 39326
3/15/2010 90.35 90.47 90.05 90.36 19368
3/12/2010 89.77 90.65 89.73 90.48 30991
3/11/2010 89.39 90.14 89.37 89.92 26210
3/10/2010 89.49 89.70 89.19 89.59 32162
3/9/2010 89.98 90.00 89.40 89.82 25737
Marketplace
Trading Center