10-20 Year Treas Bond Ishares ETF (NY: TLH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	110.00	110.13	109.58	110.03	125,201	+0.25(+0.23%)
Feb 26, 2015	110.14	110.35	109.78	109.78	119,796	-0.40(-0.36%)
Feb 25, 2015	109.87	110.25	109.73	110.18	37,702	+0.24(+0.22%)
Feb 24, 2015	109.03	109.98	108.95	109.94	55,623	+0.86(+0.78%)
Feb 23, 2015	108.97	109.25	108.86	109.08	15,043	+0.62(+0.58%)
Feb 20, 2015	109.02	109.44	108.32	108.46	43,043	-0.10(-0.09%)
Feb 19, 2015	108.84	109.03	108.44	108.55	47,705	-0.31(-0.29%)
Feb 18, 2015	108.70	109.14	108.32	108.86	35,919	+0.41(+0.38%)
Feb 17, 2015	109.27	109.50	108.14	108.46	84,150	-1.02(-0.94%)
Feb 13, 2015	110.06	109.48	109.48	109.48	139,258	-0.53(-0.48%)
Feb 12, 2015	109.87	110.40	109.87	110.01	15,653	-0.06(-0.05%)
Feb 11, 2015	109.99	110.27	109.72	110.06	49,506	-0.05(-0.04%)
Feb 10, 2015	110.19	110.44	109.93	110.11	43,857	-0.37(-0.33%)
Feb 09, 2015	110.98	110.98	110.48	110.48	31,893	-0.28(-0.25%)
Feb 06, 2015	110.94	111.02	110.34	110.76	80,211	-0.88(-0.79%)
Feb 05, 2015	111.90	111.91	111.58	111.64	112,558	-0.59(-0.53%)
Feb 04, 2015	111.44	112.29	111.39	112.23	21,263	+0.32(+0.29%)
Feb 03, 2015	112.39	112.39	111.72	111.91	82,830	-0.90(-0.79%)
Feb 02, 2015	112.81	113.23	112.63	112.81	183,486	-0.48(-0.42%)
Jan 30, 2015	113.10	113.38	112.67	113.29	48,763	+1.09(+0.97%)
Jan 29, 2015	112.61	112.61	112.07	112.20	29,157	-0.51(-0.45%)
Jan 28, 2015	111.92	113.02	111.78	112.71	29,017	+0.82(+0.74%)
Jan 27, 2015	112.42	112.55	111.70	111.89	33,964	+0.18(+0.16%)
Jan 26, 2015	111.94	112.17	111.60	111.71	15,934	-0.36(-0.32%)
Jan 23, 2015	111.66	112.15	111.66	112.08	31,193	+0.90(+0.81%)
Jan 22, 2015	111.79	111.87	110.92	111.17	39,162	-0.27(-0.24%)
Jan 21, 2015	112.16	112.32	111.23	111.44	138,023	-0.70(-0.63%)
Jan 20, 2015	112.00	112.47	111.86	112.15	126,643	+0.51(+0.46%)
Jan 16, 2015	112.26	112.46	111.56	111.64	27,790	-0.89(-0.79%)
Jan 15, 2015	111.63	112.59	111.38	112.52	61,966	+1.03(+0.92%)
Jan 14, 2015	111.90	112.33	111.44	111.49	43,316	+0.58(+0.53%)
Jan 13, 2015	110.64	111.17	110.46	110.91	23,039	+0.04(+0.04%)
Jan 12, 2015	110.60	111.00	110.49	110.87	54,792	+0.42(+0.38%)
Jan 09, 2015	109.80	110.61	109.73	110.45	28,478	+0.57(+0.52%)
Jan 08, 2015	110.20	110.20	109.74	109.88	61,665	-0.81(-0.73%)
Jan 07, 2015	110.49	110.84	110.09	110.69	72,427	-0.11(-0.10%)
Jan 06, 2015	110.50	111.33	110.21	110.80	144,420	+1.01(+0.92%)
Jan 05, 2015	109.17	109.97	109.15	109.78	38,402	+0.97(+0.89%)
Jan 02, 2015	108.62	109.20	108.27	108.82	203,370	+0.87(+0.81%)
Dec 31, 2014	108.19	107.95	107.95	107.95	45,955	-0.08(-0.08%)
Dec 30, 2014	108.22	108.36	107.92	108.03	81,014	+0.16(+0.14%)
Dec 29, 2014	107.61	108.07	107.60	107.87	35,951	+0.45(+0.42%)
Dec 26, 2014	107.33	107.47	107.16	107.42	7,603	+0.14(+0.13%)
Dec 24, 2014	106.85	107.28	107.28	107.28	9,892	+0.34(+0.32%)
Dec 23, 2014	107.92	107.92	106.93	106.93	45,446	-1.35(-1.24%)
Dec 22, 2014	107.84	108.29	107.83	108.28	274,761	+0.09(+0.08%)
Dec 19, 2014	107.90	108.25	107.77	108.19	92,398	+0.53(+0.49%)
Dec 18, 2014	107.82	107.84	107.47	107.67	74,023	-0.85(-0.79%)
Dec 17, 2014	109.20	109.35	108.24	108.52	99,222	-0.80(-0.73%)
Dec 16, 2014	109.28	109.44	108.89	109.32	48,962	+0.70(+0.65%)
Dec 15, 2014	108.50	108.92	108.36	108.62	297,140	-0.21(-0.19%)
Dec 12, 2014	108.52	108.91	108.36	108.82	26,716	+0.92(+0.86%)
Dec 11, 2014	107.70	107.97	107.46	107.90	50,531	-0.05(-0.04%)
Dec 10, 2014	107.32	107.99	107.32	107.95	11,614	+0.61(+0.57%)
Dec 09, 2014	107.56	107.67	107.26	107.33	84,218	+0.50(+0.47%)
Dec 08, 2014	106.28	107.12	106.28	106.83	16,367	+0.49(+0.46%)
Dec 05, 2014	106.50	106.52	106.03	106.34	20,302	-0.43(-0.40%)
Dec 04, 2014	106.32	106.81	106.10	106.77	23,591	+0.54(+0.51%)
Dec 03, 2014	106.06	106.30	105.95	106.23	14,950	+0.15(+0.14%)
Dec 02, 2014	106.45	106.45	106.08	106.08	42,935	-0.77(-0.72%)

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.