iShares Barclays 20 Year Treasury Bond Fund Historical Stock Prices

(ETF)
TLT 
$134.57
*  
0.21
0.16%
Get TLT Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading TLT now


Community Rating:
View:    TLT Pre-Market
 
 
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: 1 Year, From 27-JAN-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  135.80  136.13  134.15  134.57 8,078,256
01/27/2015 135.73 136.13 134.15 134.57 8,079,082
01/26/2015 134.84 135.19 134.05 134.36 5,966,221
01/23/2015 134.3 135.12 134.15 134.77 7,328,948
01/22/2015 134 134.18 132.28 132.92 10,197,200
01/21/2015 135.2 135.585 132.955 133.4 9,802,776
01/20/2015 134.13 135.11 134.07 134.96 7,748,654
01/16/2015 134.33 134.68 133.03 133.19 9,387,835
01/15/2015 132.85 135.03 132.68 134.91 11,443,500
01/14/2015 133.72 134.12 132.7 132.82 12,319,840
01/13/2015 131.39 132.61 131.14 131.82 8,260,140
01/12/2015 131 132.3099 130.92 131.82 6,652,796
01/09/2015 129.2 131.11 129.04 131.07 9,398,621
01/08/2015 130.36 130.37 129.42 129.65 8,050,140
01/07/2015 130.7 131.97 130.17 131.39 9,756,491
01/06/2015 130.7 132.49 130.19 131.65 18,327,010
01/05/2015 128.01 129.63 127.96 129.32 9,788,530
01/02/2015 126.29 127.66 126.15 127.32 9,431,517
12/31/2014 125.7 126.165 125.65 125.92 4,993,245
12/30/2014 125.98 126.2101 125.53 125.68 4,372,557
12/29/2014 124.91 125.66 124.81 125.34 4,070,721
12/26/2014 124.55 124.59 124.02 124.41 2,921,233
12/24/2014 123.06 124.06 122.93 123.95 4,871,374
12/23/2014 125.45 125.6 123.49 123.54 7,404,791
12/22/2014 125.45 126.19 125.32 126.04 4,118,573
12/19/2014 124.58 125.95 124.44 125.87 7,894,103
12/18/2014 124.93 125.1 124.2 124.2 12,757,650
12/17/2014 126.91 127.19 125.7 126.4499 11,558,190
12/16/2014 127.36 127.72 126.36 127.6 7,415,878
12/15/2014 125.64 126.7 125.43 126.04 9,387,314
12/12/2014 125.45 126.35 125.02 126.3 9,315,978
12/11/2014 123.74 124.61 123.29 124.61 7,855,452
12/10/2014 123.18 124.4 123.08 124.1 6,438,991
12/09/2014 123.6 123.97 122.96 123.2 6,639,675
12/08/2014 121.42 122.835 121.1382 122.57 6,019,624
12/05/2014 121.57 121.6 120.52 121.09 8,030,624
12/04/2014 120.75 121.8 120.62 121.8 4,250,415
12/03/2014 120.3 120.8 120.13 120.79 4,867,908
12/02/2014 120.84 120.85 120.29 120.32 5,756,362
12/01/2014 122.68 122.81 121.46 121.5 7,728,369
11/28/2014 122.13 122.67 122.13 122.49 4,562,187
11/26/2014 121.64 121.8666 121.47 121.53 4,339,046
11/25/2014 120.37 121.27 120.31 121.2 6,769,057
11/24/2014 119.67 120.27 119.55 120.2 4,033,515
11/21/2014 119.57 120.16 119.52 120.1 3,639,469
11/20/2014 119.9 119.95 119.06 119.38 5,683,570
11/19/2014 118.88 119.58 118.76 118.76 5,791,842
11/18/2014 119.32 119.58 119.16 119.52 4,471,230
11/17/2014 119.78 119.79 118.88 119.19 4,725,942
11/14/2014 118.84 119.59 118.68 119.49 5,190,904
11/13/2014 118.7 119.18 118.435 118.91 4,475,902
11/12/2014 119.2 119.53 118.445 118.63 4,040,393
11/11/2014 118.48 118.81 118.34 118.73 2,416,049
11/10/2014 119.58 119.58 118.56 118.65 4,785,887
11/07/2014 118.72 119.75 118.68 119.75 8,549,984
11/06/2014 118.6 118.9299 118.305 118.39 5,900,471
11/05/2014 118.91 119.3699 118.82 119.16 4,798,628
11/04/2014 119.42 119.91 119.08 119.33 3,664,808
11/03/2014 118.9 119.16 118.211 118.96 9,726,639
10/31/2014 119.34 119.71 118.83 119.25 6,664,180
10/30/2014 120.32 120.46 119.51 119.56 7,023,907
10/29/2014 118.96 119.82 118.42 119.46 9,105,129
10/28/2014 119.48 119.65 119.08 119.19 5,141,154
10/27/2014 119.89 120.265 119.66 119.94 3,391,628
10/24/2014 119.93 120.41 119.47 119.72 5,704,891
10/23/2014 120.04 120.18 119.06 119.6 10,936,250
10/22/2014 120.47 120.85 120.22 120.67 9,260,163
10/21/2014 120.84 121.24 120.53 120.54 9,754,671
10/20/2014 121.78 121.845 120.94 121.51 7,742,445
10/17/2014 121.19 121.71 120.48 121.07 8,524,257
10/16/2014 124.12 124.13 121.44 121.75 18,096,590
10/15/2014 124.58 127.68 121.84 122.53 37,407,460
10/14/2014 121.31 121.78 120.68 121.57 11,283,340
10/13/2014 120.16 121.17 120.05 120.78 6,446,649
10/10/2014 119.52 120.08 119.31 120.05 8,774,425
10/09/2014 119.27 119.67 118.78 118.87 10,291,570
10/08/2014 119.45 119.52 118.5126 119.39 9,391,292
10/07/2014 118.31 119.43 118.18 119.36 8,837,700
10/06/2014 117.62 118.19 117.36 117.77 4,485,451
10/03/2014 117 117.77 116.825 117.7 8,561,520
10/02/2014 117.83 118.2 117.14 117.2 8,021,487
10/01/2014 116.89 118.26 116.83 118.23 17,180,500
09/30/2014 116.66 117.04 116.13 116.27 7,199,124
09/29/2014 117 117.165 116.66 116.93 6,623,823
09/26/2014 116.02 116.285 115.62 116 7,799,615
09/25/2014 115.31 116.18 115.31 116.17 8,947,818
09/24/2014 115.29 115.55 114.64 114.81 5,223,323
09/23/2014 114.91 115.47 114.77 115.45 6,362,410
09/22/2014 114.66 115.04 114.441 114.74 6,617,232
09/19/2014 113.58 114.68 113.2 114.6 13,236,640
09/18/2014 113.18 113.48 112.85 113.16 7,031,249
09/17/2014 113.53 113.83 112.73 112.8 12,916,950
09/16/2014 113.61 113.86 113.08 113.09 9,304,726
09/15/2014 113.85 114.07 113.36 113.55 5,510,694
09/12/2014 113.69 113.92 113.22 113.38 11,113,350
09/11/2014 115.26 115.54 114.57 114.58 9,274,779
09/10/2014 114.97 115.12 114.79 114.96 8,729,401
09/09/2014 115.49 115.89 115.45 115.69 5,353,096
09/08/2014 116.41 116.63 115.45 115.78 9,326,373
09/05/2014 116.44 116.6 115.44 115.73 6,886,017
09/04/2014 116.62 116.88 115.93 115.95 12,528,470
09/03/2014 116.4 117.38 116.31 117.38 6,553,896
09/02/2014 117.28 117.3799 116.7 116.73 10,504,980
08/29/2014 118.92 119.43 118.75 119.05 8,508,111
08/28/2014 119.13 119.37 118.67 118.97 9,451,668
08/27/2014 117.7 118.409 117.4 118.35 7,265,700
08/26/2014 117.94 117.99 117.21 117.35 5,487,642
08/25/2014 117.45 117.78 117.2099 117.73 5,760,673
08/22/2014 116.74 117.43 116.21 117.29 10,149,860
08/21/2014 116.07 116.76 116.02 116.64 6,790,673
08/20/2014 116.04 116.11 115.5701 115.99 7,275,594
08/19/2014 117.08 117.15 115.98 116.18 5,936,871
08/18/2014 117.21 117.3 116.39 116.54 7,595,337
08/15/2014 116.71 118.36 116.69 117.71 17,606,660
08/14/2014 115.93 116.5 115.39 116.44 9,028,190
08/13/2014 114.87 115.52 114.78 115.51 8,210,542
08/12/2014 115.41 115.44 114.73 114.76 8,122,386
08/11/2014 115.65 115.82 115.29 115.51 6,668,798
08/08/2014 115.93 116.42 115.38 115.52 9,536,664
08/07/2014 114.84 115.77 114.57 115.77 9,744,774
08/06/2014 115.47 115.47 114.6 114.7 7,289,215
08/05/2014 114.07 114.8 113.68 114.63 8,037,078
08/04/2014 114.53 114.81 114.26 114.26 5,183,753
08/01/2014 113.58 114.87 113.05 114.56 14,950,550
07/31/2014 113.53 114.58 113.47 113.98 18,254,000
07/30/2014 115.15 115.38 114.17 114.32 12,251,230
07/29/2014 115.87 116.07 115.42 115.93 6,579,267
07/28/2014 115.59 115.9 115.12 115.51 5,137,765
07/25/2014 115.34 115.68 115.16 115.67 7,041,782
07/24/2014 114.52 114.58 114.25 114.32 6,540,658
07/23/2014 115.51 115.63 115.17 115.18 3,489,598
07/22/2014 115.09 115.46 114.6501 115.33 5,753,205
07/21/2014 115.01 115.63 115.01 115.09 5,714,980
07/18/2014 114.88 114.96 114.11 114.52 6,677,934
07/17/2014 114.23 115.05 113.94 114.89 10,900,970
07/16/2014 113 113.58 112.94 113.46 4,615,817
07/15/2014 112.83 113.47 112.5034 112.86 7,720,027
07/14/2014 113.28 113.41 112.93 113.09 4,743,261
07/11/2014 113.35 113.68 113.28 113.58 4,676,510
07/10/2014 113.54 113.66 112.82 112.86 7,196,938
07/09/2014 112.66 113.14 112.38 112.83 6,395,169
07/08/2014 112.24 112.86 112.24 112.74 6,352,088
07/07/2014 111.27 111.81 111.23 111.49 5,928,870
07/03/2014 110.38 110.86 110.34 110.68 6,173,946
07/02/2014 111.63 111.67 110.97 111.08 9,382,456
07/01/2014 112.5 112.74 112.2 112.28 8,019,205
06/30/2014 113.56 113.8 113.09 113.52 5,593,063
06/27/2014 113.68 113.82 113.17 113.24 7,216,303
06/26/2014 113.21 113.8 113.21 113.41 6,628,895
06/25/2014 113.1 113.36 112.685 112.87 5,699,268
06/24/2014 112.15 112.65 111.815 112.58 9,698,255
06/23/2014 112.08 112.18 111.41 111.45 5,821,720
06/20/2014 110.97 111.8 110.9 111.8 7,319,071
06/19/2014 112.51 112.56 110.74 110.96 14,215,510
06/18/2014 111.8 112.76 111.56 112.4 11,256,460
06/17/2014 112.07 112.09 111.48 111.54 6,668,816
06/16/2014 112.21 112.63 112.1 112.43 5,184,601
06/13/2014 111.57 112.62 111.53 112.15 5,412,416
06/12/2014 111.3 112.35 111 112.21 9,757,197
06/11/2014 111.26 111.54 110.85 111.22 5,560,702
06/10/2014 111.04 111.27 110.83 111.02 5,986,023
06/09/2014 111.45 111.64 111.2 111.43 5,162,839
06/06/2014 112.13 112.41 111.49 111.59 7,832,795
06/05/2014 111.13 111.97 111.015 111.59 6,915,566
06/04/2014 111.76 111.82 111.27 111.54 7,882,019
06/03/2014 112.41 112.54 111.51 111.57 12,694,130
06/02/2014 113.04 113.68 112.55 112.96 11,728,200
05/30/2014 113.96 114.4 113.8095 114.1 6,518,881
05/29/2014 114.87 115.19 114.13 114.15 10,691,990
05/28/2014 114.1 114.84 114.09 114.76 10,359,180
05/27/2014 112.85 113.4 112.4 113.36 6,658,270
05/23/2014 112.52 112.91 112.45 112.7 3,834,986
05/22/2014 112.26 112.4 111.79 112.1 6,495,711
05/21/2014 112.22 112.4 111.87 112.26 8,224,364
05/20/2014 112.6 113.48 112.59 112.95 6,549,776
05/19/2014 113.93 113.96 112.62 112.7 7,403,292
05/16/2014 113.61 114 113.42 113.54 5,019,196
05/15/2014 113.78 114.41 113.6 113.86 12,181,260
05/14/2014 112.63 113.23 112.56 112.96 8,851,362
05/13/2014 111.44 111.75 111.33 111.75 5,501,018
05/12/2014 111.01 111.13 110.54 110.79 4,563,783
05/09/2014 111.53 111.81 110.98 111.24 5,998,574
05/08/2014 112.34 112.76 111.46 111.6 10,878,830
05/07/2014 112.31 112.57 111.94 112.08 8,198,940
05/06/2014 112.11 112.7 112.04 112.48 6,521,743
05/05/2014 112.76 112.81 111.89 112.03 8,042,997
05/02/2014 111.54 113.1 111.3 112.71 12,691,540
05/01/2014 110.88 112.08 110.84 112.02 11,556,460
04/30/2014 110.72 111.26 110.38 111.1 7,721,307
04/29/2014 110.17 110.73 110.04 110.64 5,235,169
04/28/2014 111.11 111.28 110.55 110.79 7,605,997
04/25/2014 111.49 111.99 111.32 111.33 5,976,484
04/24/2014 110.45 111.21 110.45 111.17 6,337,810
04/23/2014 110.6 111.05 110.53 110.96 5,748,621
04/22/2014 109.66 110.49 109.61 110.33 5,748,723
04/21/2014 110.37 110.62 109.84 109.96 4,316,275
04/17/2014 111.37 111.45 109.7 110.05 8,622,489
04/16/2014 110.43 111.27 110.384 111.27 5,523,010
04/15/2014 110.61 111.51 110.35 111.13 7,752,014
04/14/2014 110.48 110.7 110.3 110.44 4,142,387
04/11/2014 110.54 110.79 110.13 110.73 10,267,040
04/10/2014 108.92 110.22 108.9 109.84 12,693,710
04/09/2014 108.88 109.35 108.64 108.83 5,771,491
04/08/2014 109.03 109.47 108.72 109.37 4,213,806
04/07/2014 108.62 109.29 108.6 109.11 7,562,495
04/04/2014 107.87 108.69 107.8499 108.46 8,977,484
04/03/2014 107.52 107.935 107.44 107.74 4,937,393
04/02/2014 107.39 107.55 107.17 107.27 6,887,212
04/01/2014 108.26 108.36 107.84 107.89 9,067,266
03/31/2014 108.74 111.07 108.34 109.1 7,487,502
03/28/2014 109.86 109.892 109.02 109.37 6,024,526
03/27/2014 109.64 110.39 109.42 109.99 9,772,085
03/26/2014 108.55 109.475 108.48 109.44 7,147,219
03/25/2014 108.41 108.82 108.17 108.59 5,031,972
03/24/2014 108.05 109.09 107.95 109 7,536,423
03/21/2014 107.41 108.32 107.37 108.23 8,986,150
03/20/2014 107.09 107.63 106.99 107.07 5,224,411
03/19/2014 107.92 107.98 106.81 107.26 11,556,560
03/18/2014 107.68 108.1499 107.6 108.1 4,819,536
03/17/2014 108.18 108.3 107.67 107.71 7,381,927
03/14/2014 108.97 108.98 108.32 108.52 9,232,756
03/13/2014 106.7 108.53 106.65 108.5 11,814,790
03/12/2014 106.92 107.26 106.78 107.06 6,430,504
03/11/2014 105.98 106.34 105.7799 106.32 3,815,738
03/10/2014 105.94 106.105 105.775 106.04 3,744,295
03/07/2014 105.64 106.17 105.6 105.89 8,270,286
03/06/2014 106.76 106.969 106.52 106.56 7,418,174
03/05/2014 107.34 107.78 107.2 107.62 4,798,540
03/04/2014 108.35 108.35 107.36 107.39 8,068,066
03/03/2014 108.88 109.18 108.64 109.03 11,089,420
02/28/2014 108.28 108.74 107.78 108.57 8,462,626
02/27/2014 108.28 108.56 108.1 108.51 5,394,718
02/26/2014 107.31 107.92 107.24 107.92 7,203,907
02/25/2014 106.91 107.36 106.89 107.35 6,225,401
02/24/2014 106.7 106.74 106.165 106.4 3,816,468
02/21/2014 105.95 106.68 105.95 106.67 5,250,670
02/20/2014 106.32 106.63 105.69 106.11 5,103,283
02/19/2014 107.18 107.18 106.3 106.37 5,522,486
02/18/2014 106.66 107.2 106.62 106.82 4,855,814
02/14/2014 106.57 106.64 106.27 106.58 4,999,982
02/13/2014 106.59 106.73 106.2954 106.52 6,874,573
02/12/2014 106.17 106.2099 105.62 105.92 6,723,271
02/11/2014 106.61 106.69 106.16 106.47 5,904,855
02/10/2014 106.61 107.12 106.57 107.09 4,370,474
02/07/2014 106.46 107.22 106.44 106.79 7,092,838
02/06/2014 106.97 107.02 106.52 106.7 5,708,710
02/05/2014 107.69 107.78 107.01 107.16 10,312,190
02/04/2014 108.52 108.67 107.97 108.16 9,573,468
02/03/2014 107.79 109.34 107.61 109.32 20,780,350
01/31/2014 108.2 108.41 107.85 108.28 14,690,880
01/30/2014 107.47 107.665 107.11 107.56 5,956,881
01/29/2014 107.37 108.15 106.99 107.87 11,709,390
01/28/2014 106.91 106.99 106.55 106.99 5,661,522
01/27/2014 107.22 107.6 106.7 106.73 9,218,170
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?