iShares 20 Year Treasury Bond ETF Historical Stock Prices

(ETF)
TLT 
$120.56
*  
2.10
1.71%
Get TLT Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading TLT now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  122.04  122.06  120.37  120.56 14,355,025
05/06/2015 121.99 122.06 120.37 120.56 14,346,060
05/05/2015 122.86 123.03 121.69 122.66 13,929,690
05/04/2015 124.3 124.53 122.72 122.83 9,135,356
05/01/2015 124.73 125.04 123.69 124 12,378,040
04/30/2015 125.04 126.17 124.51 125.95 12,874,140
04/29/2015 125.81 126.44 125.28 125.73 11,547,690
04/28/2015 128.17 128.74 127.26 127.29 7,462,917
04/27/2015 129.07 129.5 128.37 129.07 4,334,926
04/24/2015 128.64 129.43 128.59 129.07 4,772,530
04/23/2015 127.8 128.85 127.61 128.27 6,843,409
04/22/2015 129.5 129.55 127.54 127.72 9,707,260
04/21/2015 130.23 130.45 129.56 129.7 4,563,743
04/20/2015 130.94 131.01 129.93 130.29 4,949,316
04/17/2015 129.77 131.7 129.7 131.45 7,264,004
04/16/2015 130.83 130.86 129.41 129.96 7,084,021
04/15/2015 131.05 131.27 130.32 130.61 4,425,222
04/14/2015 131.31 131.86 130.48 130.72 6,075,365
04/13/2015 129.53 129.98 129.39 129.8 4,010,619
04/10/2015 130.32 130.45 129.55 129.62 4,842,983
04/09/2015 130.87 130.92 129.1301 129.43 6,483,906
04/08/2015 131.02 131.36 130.0225 131.13 5,378,496
04/07/2015 130.23 131.22 129.85 131.09 4,764,948
04/06/2015 131.43 131.48 129.72 130 5,923,761
04/02/2015 131.93 131.97 130.61 130.73 6,663,296
04/01/2015 131.33 132.48 131.3 132.13 9,273,741
03/31/2015 130.24 130.96 129.91 130.69 6,843,263
03/30/2015 130.9 131 130.09 130.41 7,010,587
03/27/2015 130.03 131.13 129.98 131.06 7,907,909
03/26/2015 131.05 131.14 129.181 129.45 9,535,892
03/25/2015 132.72 132.76 131.46 131.5 5,634,317
03/24/2015 131.83 132.64 131.48 132.62 6,712,975
03/23/2015 131.7 131.75 130.99 131.35 5,554,781
03/20/2015 131.22 131.7 131.14 131.51 5,953,151
03/19/2015 131.2 131.62 130.27 130.82 9,543,745
03/18/2015 129.91 131.53 128.6101 131.49 13,980,420
03/17/2015 128.55 129.1099 128.28 129 6,313,917
03/16/2015 127.94 128.15 127.27 127.94 6,374,357
03/13/2015 126.76 127.59 126.49 126.72 7,247,079
03/12/2015 128.2 128.2 126.72 127.11 10,295,820
03/11/2015 126.26 127.46 126.12 127.2 6,662,360
03/10/2015 125.97 126.44 125.76 126.28 9,276,315
03/09/2015 124.68 124.87 124.13 124.64 8,887,764
03/06/2015 124.67 124.83 122.97 123.5 20,019,810
03/05/2015 126.53 126.88 125.9 126.29 6,044,998
03/04/2015 126.94 127.04 126.16 126.45 6,478,886
03/03/2015 126.89 127.37 126.38 126.41 8,598,164
03/02/2015 129 129.07 126.77 126.87 11,321,340
02/27/2015 129.02 129.62 128.27 129.53 9,223,796
02/26/2015 129.7 130.2999 128.4 128.45 11,016,530
02/25/2015 129.46 130.385 129.08 130.23 8,017,411
02/24/2015 127.65 129.79 127.18 129.67 11,956,160
02/23/2015 127.19 128.17 127.16 127.99 7,491,103
02/20/2015 127.05 128.01 126 126.54 12,502,150
02/19/2015 126.78 127.445 126.17 126.17 8,578,470
02/18/2015 126.82 127.74 126.47 127.01 14,004,070
02/17/2015 127.8 127.93 125.92 126.26 14,962,650
02/13/2015 129.51 129.53 128.09 128.19 8,323,125
02/12/2015 129.66 130.541 129.45 129.52 12,546,950
02/11/2015 129.7 130.27 128.964 129.95 6,503,072
02/10/2015 130.14 130.47 129.44 129.71 8,278,703
02/09/2015 131.97 131.98 130.75 130.75 8,019,909
02/06/2015 132.05 132.35 130.59 130.96 13,684,450
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?