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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	101.06	101.15	100.77	101.07	10,413,909	+0.38(+0.37%)
Nov 29, 2018	100.71	101.00	100.42	100.70	8,324,676	+0.39(+0.39%)
Nov 28, 2018	100.65	100.80	100.22	100.30	8,916,210	-0.49(-0.49%)
Nov 27, 2018	100.62	101.00	100.57	100.79	6,808,924	+0.11(+0.11%)
Nov 26, 2018	100.66	100.84	100.59	100.68	7,529,837	-0.23(-0.23%)
Nov 23, 2018	101.37	101.45	100.86	100.91	3,454,871	+0.10(+0.10%)
Nov 21, 2018		100.80	100.80	100.80	0	-0.03(-0.03%)
Nov 20, 2018	101.00	101.19	100.72	100.84	7,225,853	+0.03(+0.03%)
Nov 19, 2018	100.27	100.80	100.27	100.80	8,018,392	+0.28(+0.28%)
Nov 16, 2018	100.08	100.62	99.84	100.52	10,539,538	+0.58(+0.58%)
Nov 15, 2018	100.29	100.38	99.63	99.94	8,991,073	-0.04(-0.04%)
Nov 14, 2018	99.45	100.36	99.29	99.99	9,916,664	+0.06(+0.06%)
Nov 13, 2018	99.65	99.93	99.46	99.93	7,446,299	-0.06(-0.06%)
Nov 12, 2018	99.86	100.18	99.83	99.99	7,805,049	+0.65(+0.65%)
Nov 09, 2018	98.81	99.47	98.79	99.34	7,377,232	+0.74(+0.75%)
Nov 08, 2018	99.00	99.01	98.51	98.60	7,879,059	-0.01(-0.01%)
Nov 07, 2018	99.20	99.38	98.51	98.61	10,626,741	+0.13(+0.13%)
Nov 06, 2018	98.68	98.80	98.45	98.48	3,599,465	-0.06(-0.06%)
Nov 05, 2018	98.58	98.78	98.46	98.54	5,419,035	+0.39(+0.39%)
Nov 02, 2018	99.18	99.26	98.07	98.16	12,910,983	-1.24(-1.24%)
Nov 01, 2018	98.90	99.52	98.89	99.39	6,960,721	+0.09(+0.09%)
Oct 31, 2018	99.44	99.63	98.98	99.30	9,958,737	-0.51(-0.51%)
Oct 30, 2018	99.89	100.14	99.68	99.81	11,369,100	-0.50(-0.50%)
Oct 29, 2018	100.40	100.56	99.89	100.31	8,783,800	-0.23(-0.23%)
Oct 26, 2018	100.48	100.82	100.36	100.53	21,254,862	+0.60(+0.60%)
Oct 25, 2018	100.14	100.31	99.87	99.93	14,427,501	-0.42(-0.42%)
Oct 24, 2018	99.98	100.38	99.88	100.35	18,310,108	+0.75(+0.75%)
Oct 23, 2018	100.33	100.56	99.53	99.60	11,816,449	+0.31(+0.32%)
Oct 22, 2018	99.62	99.74	99.26	99.28	3,710,746	-0.13(-0.13%)
Oct 19, 2018	99.54	99.62	99.15	99.41	12,458,911	-0.22(-0.22%)
Oct 18, 2018	99.33	100.01	99.27	99.63	6,552,730	-0.04(-0.04%)
Oct 17, 2018	100.24	100.36	99.65	99.67	6,725,979	-0.59(-0.59%)
Oct 16, 2018	100.01	100.30	99.81	100.26	5,447,211	+0.23(+0.23%)
Oct 15, 2018	100.24	100.38	99.92	100.03	8,174,036	-0.04(-0.04%)
Oct 12, 2018	100.01	100.55	99.91	100.08	7,771,206	-0.35(-0.35%)
Oct 11, 2018	99.67	100.67	99.48	100.43	18,400,604	+1.21(+1.22%)
Oct 10, 2018	98.91	99.29	98.61	99.22	17,488,004	-0.27(-0.27%)
Oct 09, 2018	98.91	99.54	98.85	99.49	13,189,107	+1.00(+1.01%)
Oct 08, 2018	98.78	98.89	98.48	98.49	6,697,905	-0.33(-0.34%)
Oct 05, 2018	99.13	99.42	98.46	98.83	20,699,082	-0.86(-0.86%)
Oct 04, 2018	99.78	100.01	99.41	99.68	18,538,430	-0.71(-0.71%)
Oct 03, 2018	101.65	101.73	99.88	100.39	23,816,378	-1.78(-1.74%)
Oct 02, 2018	102.00	102.40	101.94	102.17	9,455,875	+0.62(+0.61%)
Oct 01, 2018	101.99	102.14	101.52	101.55	25,669,962	-0.75(-0.73%)
Sep 28, 2018	102.80	102.86	102.25	102.30	14,682,325	-0.27(-0.26%)
Sep 27, 2018	102.27	102.63	102.15	102.57	6,601,443	+0.07(+0.07%)
Sep 26, 2018	102.00	102.57	101.77	102.50	10,905,148	+0.72(+0.70%)
Sep 25, 2018	101.61	101.83	101.54	101.78	7,624,319	-0.11(-0.10%)
Sep 24, 2018	101.83	102.30	101.82	101.89	6,311,345	-0.26(-0.26%)
Sep 21, 2018	101.95	102.30	101.92	102.15	7,077,441	-0.04(-0.04%)
Sep 20, 2018	101.69	102.32	101.60	102.19	9,924,472	+0.47(+0.46%)
Sep 19, 2018	102.16	102.16	101.36	101.72	15,337,983	-0.61(-0.60%)
Sep 18, 2018	102.99	103.00	102.20	102.33	11,672,605	-1.08(-1.05%)
Sep 17, 2018	103.09	103.65	103.04	103.41	6,228,167	+0.00(+0.00%)
Sep 14, 2018	103.29	103.73	103.20	103.41	6,396,040	-0.50(-0.48%)
Sep 13, 2018	104.10	104.30	103.79	103.91	5,540,430	+0.16(+0.15%)
Sep 12, 2018	103.85	103.95	103.72	103.75	3,837,131	+0.24(+0.24%)
Sep 11, 2018	103.88	103.95	103.46	103.51	6,236,261	-0.79(-0.76%)
Sep 10, 2018	103.95	104.33	103.95	104.30	7,321,103	+0.38(+0.37%)
Sep 07, 2018	104.09	104.16	103.80	103.92	12,853,755	-0.89(-0.85%)
Sep 06, 2018	104.47	105.03	104.41	104.81	10,966,201	+0.38(+0.37%)
Sep 05, 2018	104.47	104.59	104.29	104.43	10,801,793	-0.28(-0.27%)

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.