ISHARES BARCLAYS 20+ YEAR TREA $116.64

up +0.55


23/5/2013 04:23 PM  |  NYSEARCA : TLT  |  Industries :
Type:

TLT historical data

Date Open High Low Close Volume
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
3/8/2010 89.90 89.97 89.70 89.80 28504
3/5/2010 90.83 90.87 90.12 90.27 38232
3/4/2010 90.96 91.68 90.83 91.47 23747
3/3/2010 91.01 91.08 90.70 90.99 21561
3/2/2010 90.88 91.28 90.70 91.22 22606
3/1/2010 91.33 91.53 90.96 91.34 24152
2/26/2010 91.46 92.06 91.41 91.67 43491
2/25/2010 91.18 91.29 90.90 91.20 37077
2/24/2010 90.55 90.88 90.18 90.69 44232
2/23/2010 89.34 90.54 89.30 90.47 54745
2/22/2010 89.12 89.32 88.92 89.08 33826
2/19/2010 89.24 89.51 88.90 89.45 35025
2/18/2010 89.46 89.50 88.51 88.97 51218
2/17/2010 89.92 90.09 89.08 89.33 43682
2/16/2010 89.73 90.44 89.73 90.36 24409
2/12/2010 90.31 90.42 89.95 90.19 28338
2/11/2010 90.20 90.28 89.38 89.82 50875
2/10/2010 91.32 91.60 90.20 90.31 50680
2/9/2010 91.74 92.22 91.14 91.18 47900
2/8/2010 91.87 92.15 91.65 92.10 33860
2/5/2010 91.37 92.42 91.21 91.98 68758
2/4/2010 90.99 91.82 90.90 91.78 60950
2/3/2010 90.81 90.97 90.27 90.35 53437
2/2/2010 91.18 91.45 91.04 91.41 30475
2/1/2010 91.71 91.73 91.05 91.15 35985
1/29/2010 91.41 92.36 91.25 92.31 49306
1/28/2010 91.13 91.70 91.06 91.51 30582
1/27/2010 91.75 92.09 91.37 91.56 33257
1/26/2010 92.02 92.11 91.31 91.61 31381
1/25/2010 91.54 91.92 91.49 91.58 24195
1/22/2010 92.09 92.31 91.77 92.00 36669
1/21/2010 91.55 92.39 91.46 92.16 43631
1/20/2010 91.32 91.77 91.27 91.74 28005
1/19/2010 90.72 91.12 90.42 90.82 24960
1/15/2010 91.03 91.33 90.98 91.08 41428
1/14/2010 89.69 90.52 89.54 90.52 41888
1/13/2010 89.93 90.28 89.22 89.27 47550
1/12/2010 90.16 90.39 89.84 90.32 43212
1/11/2010 88.99 89.36 88.77 88.80 21813
1/8/2010 89.51 89.56 88.76 89.29 29107
1/7/2010 89.22 89.64 89.12 89.33 27932
1/6/2010 90.17 90.26 89.12 89.18 40996
1/5/2010 90.05 90.63 90.00 90.39 28416
1/4/2010 89.84 90.10 89.58 89.81 28291
12/31/2009 89.76 90.11 89.05 89.89 32424
12/30/2009 89.92 90.48 89.86 90.32 19191
12/29/2009 89.26 89.89 89.20 89.73 26170
12/28/2009 89.46 89.63 89.30 89.46 31709
12/24/2009 90.33 90.36 89.67 89.71 16989
12/23/2009 90.96 91.39 90.50 90.65 23360
12/22/2009 90.80 90.87 90.42 90.63 30788
12/21/2009 92.06 92.20 91.14 91.14 35240
12/18/2009 93.20 93.50 92.65 92.79 37895
12/17/2009 92.50 93.23 92.19 93.19 44289
12/16/2009 91.93 92.25 91.36 91.68 33016
12/15/2009 91.57 92.00 91.49 91.79 29939
12/14/2009 92.35 92.50 92.05 92.20 23804
12/11/2009 91.84 92.26 91.31 92.09 30534
12/10/2009 92.69 92.80 91.95 92.10 44463
12/9/2009 93.69 94.05 92.68 93.17 34943
12/8/2009 94.05 94.37 93.37 93.60 23786
12/7/2009 93.27 93.74 93.09 93.46 27742
12/4/2009 93.29 93.65 92.91 93.34 61081
12/3/2009 94.43 94.84 94.24 94.34 39473
12/2/2009 95.29 95.96 94.99 95.33 21939
12/1/2009 95.76 95.93 95.19 95.25 39791
11/30/2009 96.20 96.73 96.00 96.63 31158
11/27/2009 96.40 96.56 96.09 96.40 22491
11/25/2009 95.49 96.23 94.97 96.04 27893
11/24/2009 95.11 95.70 94.99 95.60 28952
11/23/2009 94.54 95.10 94.34 95.00 32193
11/20/2009 95.00 95.37 94.59 95.12 41363
11/19/2009 95.24 95.82 94.91 95.14 29698
11/18/2009 95.44 95.53 94.74 94.97 24136
11/17/2009 94.99 95.80 94.81 95.53 31744
11/16/2009 94.65 95.45 94.52 95.02 51757
11/13/2009 93.83 94.06 93.45 93.92 15942
11/12/2009 93.24 93.59 92.45 93.49 34313
11/11/2009 93.63 94.16 93.48 93.66 17711
11/10/2009 94.05 94.10 92.91 93.27 25499
11/9/2009 93.28 93.70 93.13 93.44 16978
11/6/2009 93.38 93.45 92.46 93.33 33811
11/5/2009 92.87 93.24 92.80 93.24 28520
11/4/2009 93.61 94.07 92.80 93.24 53495
11/3/2009 95.28 95.36 94.00 94.10 44707
11/2/2009 95.51 95.58 94.80 95.05 34638
10/30/2009 95.10 96.01 94.87 95.78 51180
10/29/2009 94.82 95.06 93.95 94.41 46453
10/28/2009 95.14 95.80 94.96 95.45 45854
10/27/2009 93.97 95.11 93.92 95.00 44763
10/26/2009 94.44 94.51 93.55 93.72 41274
10/23/2009 94.88 95.42 94.87 94.95 29962
10/22/2009 95.38 95.83 95.33 95.67 25722
10/21/2009 96.16 96.21 95.51 96.14 33552
10/20/2009 97.02 97.25 96.54 96.72 29124
10/19/2009 95.59 96.21 95.38 96.20 31638
Marketplace
Trading Center