iShares Lehman 20 Year Treasury Bond Fund Historical Stock Prices

(ETF)
TLT 
$111.17
*  
0.21
0.19%
Get TLT Alerts
*Delayed - data as of Apr. 24, 2014 


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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-APR-2013 TO 24-APR-2014

Date Open High Low Close / Last Volume
16:00  110.45  111.21  110.45  111.17 6,337,078
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
01/24/2014 107.19 107.49 106.9897 107.48 11,511,380
01/23/2014 105.88 107.09 105.88 106.79 12,960,580
01/22/2014 105.37 105.75 105.24 105.3 4,646,691
01/21/2014 105.45 105.7399 105.4 105.56 6,435,954
01/17/2014 104.86 105.52 104.79 105.48 7,588,627
01/16/2014 104.85 105.07 104.72 105.04 7,137,713
01/15/2014 104.04 104.51 103.93 104.34 7,507,464
01/14/2014 104.65 104.83 104.39 104.45 10,343,070
01/13/2014 104.51 105.14 104.465 104.93 9,667,445
01/10/2014 103.77 104.5425 103.69 104.41 13,197,400
01/09/2014 102.97 103.205 102.51 103.18 6,991,055
01/08/2014 102.45 102.69 102.1 102.58 8,512,987
01/07/2014 102.82 102.99 102.56 102.86 4,428,082
01/06/2014 102.38 103 102.37 102.6 7,796,228
01/03/2014 101.81 102.45 101.76 102.17 4,083,831
01/02/2014 101.72 102.39 101.69 102.17 8,580,808
12/31/2013 102.29 102.55 101.17 101.86 7,218,569
12/30/2013 102.15 102.58 102.08 102.51 4,491,711
12/27/2013 102.07 102.31 101.69 101.81 4,754,962
12/26/2013 102.35 102.36 102.01 102.1 4,645,323
12/24/2013 103.23 103.35 102.8 102.83 4,897,009
12/23/2013 104.05 104.41 103.66 103.66 6,378,597
12/20/2013 103.72 104.29 103.3 104.25 12,425,670
12/19/2013 102.86 103.01 102.45 102.67 6,708,383
12/18/2013 102.83 103.72 102.46 102.77 12,973,220
12/17/2013 102.61 103.4 102.59 103.29 6,014,433
12/16/2013 103.58 103.69 102.73 102.83 6,376,381
12/13/2013 103.14 103.3 102.79 103.21 6,471,252
12/12/2013 103.03 103.16 102.625 102.71 6,208,604
12/11/2013 103.55 103.77 103.02 103.1 8,125,914
12/10/2013 103.84 103.95 103.45 103.9 7,040,362
12/09/2013 102.9 103.23 102.83 103.16 5,678,801
12/06/2013 102.56 102.99 102.36 102.92 7,351,950
12/05/2013 102.48 102.85 102.22 102.43 7,445,704
12/04/2013 102.75 103.05 102.38 102.72 8,502,726
12/03/2013 103.7 103.96 103.46 103.71 5,076,896
12/02/2013 103.8 103.91 103.22 103.33 7,527,817
11/29/2013 104.08 104.6 103.95 104.45 5,084,399
11/27/2013 104.68 104.7 103.96 104.42 6,062,960
11/26/2013 104.49 104.93 104.48 104.6 6,659,203
11/25/2013 103.84 104.42 103.84 104.21 3,755,541
11/22/2013 103.49 104.1301 103.48 103.91 7,950,686
11/21/2013 102.51 103.19 102.16 102.95 8,903,032
11/20/2013 104.42 104.84 102.648 102.78 14,190,890
11/19/2013 104.95 105.14 104.41 104.56 7,249,739
11/18/2013 104.65 105.41 104.65 105.36 5,451,305
11/15/2013 104.66 104.74 104.312 104.73 6,344,845
11/14/2013 104.31 105.12 104.15 104.52 8,895,490
11/13/2013 103.87 104.04 103.74 103.88 5,782,944
11/12/2013 103.21 103.59 103.18 103.5 4,839,516
11/11/2013 103.53 103.58 102.96 103.02 4,904,606
11/08/2013 103.97 104.11 103.39 103.41 16,889,900
11/07/2013 105.05 106.05 104.9701 105.96 7,893,671
11/06/2013 104.94 105.14 104.69 105.07 5,642,941
11/05/2013 105.79 105.83 104.99 105.02 8,753,422
11/04/2013 106.47 106.67 106.22 106.29 4,733,187
11/01/2013 106.97 107 106.14 106.19 11,349,470
10/31/2013 107.91 108.01 107.1401 107.64 11,452,120
10/30/2013 107.93 108.21 107.21 107.41 10,199,310
10/29/2013 107.62 108.07 107.51 108.06 5,270,546
10/28/2013 108.01 108.3801 107.91 107.92 6,466,444
10/25/2013 108.13 108.45 108.08 108.29 4,429,545
10/24/2013 108.61 108.67 107.87 107.89 7,631,370
10/23/2013 108.07 108.73 108.035 108.31 9,163,079
10/22/2013 107.6 108.12 107.56 107.89 9,708,542
10/21/2013 106.91 106.92 106.459 106.7 6,161,721
10/18/2013 107.11 107.48 106.98 107.04 9,487,800
10/17/2013 106.52 107.12 106.29 106.81 11,303,380
10/16/2013 104.47 105.86 104.27 105.85 14,460,230
10/15/2013 105.15 105.3 104.53 104.54 8,290,977
10/14/2013 105.39 105.64 104.33 104.61 4,205,582
10/11/2013 106.16 106.23 105.41 105.455 6,500,764
10/10/2013 104.8 105.53 104.51 105.49 9,944,074
10/09/2013 105.87 105.94 105.295 105.32 8,438,996
10/08/2013 105.9799 106.5099 105.828 106.17 5,904,009
10/07/2013 106.2 106.36 105.98 106.14 5,761,136
10/04/2013 105.67 105.78 105.35 105.71 5,547,172
10/03/2013 105.75 106.41 105.7 105.79 6,648,949
10/02/2013 105.93 106.48 105.76 105.96 5,967,170
10/01/2013 105.9 106.03 105.53 105.8 7,592,491
09/30/2013 106.66 106.9 106.1799 106.4 8,438,768
09/27/2013 106.29 106.82 106.249 106.56 6,460,048
09/26/2013 106.48 106.62 106.19 106.3 5,117,071
09/25/2013 106.54 107.279 106.39 107.05 8,130,878
09/24/2013 105.99 106.84 105.845 106.83 11,446,580
09/23/2013 105.21 105.73 105.11 105.69 10,226,780
09/20/2013 104.69 105.18 104.45 104.925 8,421,037
09/19/2013 105.05 105.09 104.16 104.37 11,627,750
09/18/2013 103.63 105.55 102.98 104.99 19,726,720
09/17/2013 103.37 103.74 102.97 103.71 8,795,320
09/16/2013 104.33 104.41 102.85 102.86 8,737,467
09/13/2013 103.51 103.83 103.23 103.55 6,106,274
09/12/2013 103.85 104 103.06 103.15 6,254,396
09/11/2013 102.92 103.31 102.19 103.29 8,962,412
09/10/2013 102.73 103.34 102.365 102.38 8,070,882
09/09/2013 103.8 103.8101 103.08 103.1 6,874,904
09/06/2013 103.25 103.82 102.81 103.05 9,478,449
09/05/2013 103.47 103.6 102.53 102.54 12,290,600
09/04/2013 104.45 104.65 103.95 103.99 4,579,633
09/03/2013 104.59 104.67 103.51 104.22 12,084,270
08/30/2013 106.02 106.68 105.74 105.99 8,987,600
08/29/2013 104.88 106.309 104.79 106.11 6,672,433
08/28/2013 105.41 105.57 104.94 105.27 7,497,880
08/27/2013 105.29 106.25 105.04 106.13 11,571,250
08/26/2013 104.56 104.89 104.33 104.81 5,884,968
08/23/2013 103.01 104.39 102.74 104.29 17,440,530
08/22/2013 102.46 103.23 102.24 103.17 8,751,195
08/21/2013 102.77 103.2 102.11 102.13 13,248,850
08/20/2013 102.89 103.36 102.85 103.26 10,049,790
08/19/2013 102.93 103.01 102.21 102.47 9,022,023
08/16/2013 103.96 103.9701 102.67 103.37 10,175,910
08/15/2013 104.1 104.63 103.69 103.73 11,846,310
08/14/2013 104.94 105.36 104.87 105.15 6,431,631
08/13/2013 105.33 105.36 104.8 104.99 11,485,560
08/12/2013 107.61 107.6299 106.47 106.53 7,562,770
08/09/2013 106.6 107.265 106.48 107.26 3,623,354
08/08/2013 106.98 107.6 106.79 107.09 5,510,944
08/07/2013 106.17 106.94 106.17 106.8 7,183,382
08/06/2013 105.53 106.01 105.34 106.01 4,589,036
08/05/2013 106.19 106.2474 105.54 105.7 6,611,758
08/02/2013 106.01 106.6101 105.98 106.52 9,568,393
08/01/2013 106.49 106.49 105 105.3601 13,568,380
07/31/2013 106.06 107.92 105.85 107.7 10,483,100
07/30/2013 107.71 107.76 107.05 107.31 3,635,403
07/29/2013 107.65 107.82 107.07 107.35 6,397,790
07/26/2013 108.04 108.28 107.64 108.14 6,795,438
07/25/2013 106.97 107.6 106.81 107.48 6,443,388
07/24/2013 107.65 107.89 106.79 107.52 8,853,022
07/23/2013 108.67 109 108.32 108.9 5,015,436
07/22/2013 109.36 109.6884 109.1299 109.36 3,972,518
07/19/2013 108.31 109.21 108.255 109.2 8,523,627
07/18/2013 108.61 108.67 107.48 107.5 9,065,774
07/17/2013 109.19 109.36 108.66 108.86 5,931,813
07/16/2013 108.43 108.76 108.27 108.66 3,650,166
07/15/2013 107.8 108.32 107.7 108.29 4,574,779
07/12/2013 108.34 108.47 107.34 107.72 4,730,703
07/11/2013 107.45 107.87 106.94 107.81 10,012,140
07/10/2013 107.39 107.39 106.303 106.555 10,740,660
07/09/2013 107.49 107.62 107.07 107.4 4,700,263
07/08/2013 107.07 107.56 106.95 107.29 8,043,367
07/05/2013 107.28 107.5 106.17 106.26 14,511,530
07/03/2013 110.31 110.65 110.01 110.01 3,842,216
07/02/2013 110.5 110.8 110.24 110.34 5,333,892
07/01/2013 109.73 110.5 109.43 110.41 5,500,182
06/28/2013 109.01 110.48 108.7199 110.44 12,016,600
06/27/2013 109.54 109.97 108.95 109.69 12,026,000
06/26/2013 109 109.05 108.04 108.58 13,581,930
06/25/2013 108.9 109.02 107.86 107.88 11,076,700
06/24/2013 107.83 109.385 107.76 108.85 24,588,850
06/21/2013 110.15 110.41 108.37 108.402 19,780,850
06/20/2013 110.75 111.209 109.28 110.27 27,897,620
06/19/2013 113.74 113.79 111.62 112.11 17,135,070
06/18/2013 112.85 113.685 112.72 113.28 5,192,646
06/17/2013 114.02 114.08 113 113.22 5,982,073
06/14/2013 114.1 114.66 113.82 113.82 6,677,688
06/13/2013 113.07 114.17 112.89 114.09 12,503,020
06/12/2013 113 113.83 112.27 112.33 10,193,000
06/11/2013 112.27 113.96 112.12 113.96 12,840,580
06/10/2013 112.7 113.12 112.38 112.62 7,892,554
06/07/2013 114.22 114.8299 113.16 113.16 10,458,970
06/06/2013 114.88 116.785 114.41 115.22 8,924,767
06/05/2013 114.29 115.32 114.13 115.29 8,056,013
06/04/2013 113.96 114.49 113.66 113.72 7,504,245
06/03/2013 113.78 115.49 113.7 114.78 15,449,200
05/31/2013 114.97 115.02 113.17 114.45 18,179,310
05/30/2013 115.25 115.37 114.5299 114.84 10,011,760
05/29/2013 114.62 115.185 114.46 115.118 11,298,530
05/28/2013 116.09 116.27 113.82 113.838 13,567,210
05/24/2013 116.98 117.42 116.7149 116.8 5,357,495
05/23/2013 117.15 117.24 115.77 116.64 9,207,043
05/22/2013 118.02 118.55 115.8 116.09 18,360,460
05/21/2013 116.93 117.87 116.42 117.84 7,781,791
05/20/2013 117.63 117.67 116.79 116.922 5,839,704
05/17/2013 117.95 118.15 116.98 117.06 7,435,446
05/16/2013 117.97 118.94 117.935 118.56 8,459,776
05/15/2013 117.53 117.72 116.421 117.341 14,608,540
05/14/2013 118.35 118.44 116.54 116.56 9,235,543
05/13/2013 117.88 118.19 117.63 117.84 8,050,776
05/10/2013 119.76 119.785 117.85 118.75 11,688,860
05/09/2013 120.51 121.32 119.98 120.04 7,526,916
05/08/2013 120.27 120.83 120.17 120.35 5,732,883
05/07/2013 120.19 120.5 120.05 120.16 5,046,285
05/06/2013 121.15 121.255 120.32 120.63 5,121,827
05/03/2013 122.16 122.19 120.83 120.93 11,283,580
05/02/2013 123.59 123.97 123.51 123.85 4,171,550
05/01/2013 123.46 124.26 123.43 124.0099 10,724,570
04/30/2013 123.26 123.69 122.67 123.01 4,477,344
04/29/2013 123.58 123.7301 122.76 122.94 4,915,923
04/26/2013 123.2 123.51 123.01 123.39 4,898,697
04/25/2013 122.25 122.37 122.1 122.27 4,296,817
04/24/2013 122.47 122.82 122.3 122.8 3,673,536
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 your brokers before you trade


Want to trade FX?