20+ Year Treas Bond Ishares ETF (NQ: TLT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	130.83	131.57	130.76	131.49	16,131,745	+1.19(+0.91%)
Jan 30, 2020	130.59	131.28	130.03	130.30	16,322,198	+0.02(+0.01%)
Jan 29, 2020	129.27	130.40	129.26	130.28	10,615,601	+1.26(+0.98%)
Jan 28, 2020	129.71	129.85	128.71	129.02	11,774,718	-1.02(-0.78%)
Jan 27, 2020	129.40	130.03	129.32	130.03	12,124,004	+1.99(+1.56%)
Jan 24, 2020	127.45	128.47	127.34	128.04	9,526,030	+1.03(+0.81%)
Jan 23, 2020	126.94	127.41	126.87	127.02	10,808,131	+0.88(+0.70%)
Jan 22, 2020	125.92	126.30	125.80	126.13	7,007,188	+0.44(+0.35%)
Jan 21, 2020	125.10	125.85	125.06	125.69	7,539,194	+1.31(+1.05%)
Jan 17, 2020	123.99	124.49	123.79	124.38	10,755,828	-1.07(-0.86%)
Jan 16, 2020	125.50	125.75	125.03	125.46	7,509,975	-0.40(-0.31%)
Jan 15, 2020	125.74	125.95	125.28	125.85	6,978,797	+0.83(+0.66%)
Jan 14, 2020	124.53	125.11	124.48	125.02	15,446,355	+0.64(+0.51%)
Jan 13, 2020	124.26	124.45	123.82	124.38	6,620,999	-0.38(-0.30%)
Jan 10, 2020	124.07	124.79	124.03	124.76	9,739,078	+1.10(+0.89%)
Jan 09, 2020	122.56	123.85	122.47	123.66	8,223,974	+0.43(+0.35%)
Jan 08, 2020	124.30	124.65	122.85	123.23	11,786,155	-0.82(-0.66%)
Jan 07, 2020	124.56	124.79	124.04	124.05	9,300,105	-0.61(-0.49%)
Jan 06, 2020	125.89	125.91	124.50	124.66	12,616,087	-0.71(-0.57%)
Jan 03, 2020	124.61	125.41	124.26	125.38	13,722,525	+1.90(+1.54%)
Jan 02, 2020	123.28	123.94	123.16	123.47	12,243,717	+1.38(+1.13%)
Dec 31, 2019	122.75	122.98	122.00	122.09	11,881,322	-1.24(-1.01%)
Dec 30, 2019	122.47	123.38	122.26	123.34	8,854,529	-0.41(-0.33%)
Dec 27, 2019	123.86	124.03	123.73	123.75	8,100,937	+0.14(+0.11%)
Dec 26, 2019	123.38	123.66	123.02	123.62	5,870,108	+0.30(+0.24%)
Dec 24, 2019	122.49	123.52	122.47	123.32	5,179,069	+0.35(+0.29%)
Dec 23, 2019	123.29	123.44	122.56	122.97	5,742,374	-0.18(-0.15%)
Dec 20, 2019	122.68	123.19	122.50	123.15	6,054,009	+0.16(+0.13%)
Dec 19, 2019	122.56	123.34	122.35	122.99	7,313,618	+0.20(+0.16%)
Dec 18, 2019	123.54	123.67	122.62	122.79	6,940,320	-1.02(-0.82%)
Dec 17, 2019	124.36	124.47	123.46	123.81	6,868,143	-0.17(-0.14%)
Dec 16, 2019	124.53	124.58	123.66	123.98	10,180,096	-1.12(-0.90%)
Dec 13, 2019	124.28	125.62	123.47	125.10	12,598,037	+1.43(+1.16%)
Dec 12, 2019	125.24	125.32	122.92	123.67	16,512,155	-2.07(-1.65%)
Dec 11, 2019	125.34	126.09	125.28	125.74	6,953,659	+0.98(+0.79%)
Dec 10, 2019	125.23	125.38	124.54	124.76	5,498,805	+0.01(+0.01%)
Dec 09, 2019	125.06	125.17	124.68	124.75	4,464,428	+0.27(+0.22%)
Dec 06, 2019	124.19	125.18	124.04	124.48	8,815,503	-0.69(-0.55%)
Dec 05, 2019	124.76	125.46	124.71	125.18	8,084,096	-0.61(-0.49%)
Dec 04, 2019	126.27	126.42	125.26	125.79	9,543,363	-1.27(-1.00%)
Dec 03, 2019	126.00	127.56	125.90	127.06	14,803,787	+2.61(+2.10%)
Dec 02, 2019	124.29	124.77	124.12	124.45	19,674,228	-1.68(-1.33%)
Nov 29, 2019	126.31	126.36	125.55	126.13	6,959,271	-0.27(-0.21%)
Nov 27, 2019	126.29	126.57	126.13	126.40	4,561,100	-0.37(-0.29%)
Nov 26, 2019	126.65	126.93	126.60	126.77	4,766,220	+0.74(+0.58%)
Nov 25, 2019	126.02	126.23	125.91	126.03	4,628,371	+0.37(+0.29%)
Nov 22, 2019	125.84	126.00	125.46	125.66	5,194,682	+0.16(+0.13%)
Nov 21, 2019	125.43	125.82	124.96	125.50	6,658,582	-0.79(-0.63%)
Nov 20, 2019	125.67	126.29	125.55	126.29	8,801,442	+1.29(+1.04%)
Nov 19, 2019	124.29	125.07	124.29	125.00	8,787,395	+1.03(+0.83%)
Nov 18, 2019	124.14	124.50	123.89	123.96	6,617,408	+0.22(+0.18%)
Nov 15, 2019	123.49	124.10	123.44	123.74	5,185,442	-0.13(-0.11%)
Nov 14, 2019	123.78	124.35	123.66	123.87	11,370,532	+1.27(+1.03%)
Nov 13, 2019	122.89	123.02	122.31	122.61	7,516,372	+0.79(+0.65%)
Nov 12, 2019	121.51	122.11	121.07	121.82	6,427,026	+0.56(+0.46%)
Nov 11, 2019	121.60	121.61	120.94	121.26	5,095,606	+0.08(+0.07%)
Nov 08, 2019	121.39	122.11	121.06	121.18	11,385,995	-0.51(-0.42%)
Nov 07, 2019	122.47	122.48	120.77	121.69	21,386,434	-2.25(-1.81%)
Nov 06, 2019	123.97	124.32	123.36	123.94	10,411,472	+0.75(+0.60%)
Nov 05, 2019	123.25	123.45	122.81	123.19	15,021,813	-1.40(-1.12%)
Nov 04, 2019	124.83	124.98	124.43	124.59	12,395,920	-1.66(-1.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.