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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	152.77	153.21	150.93	150.96	12,818,851	-1.78(-1.17%)
Apr 29, 2020	153.48	154.14	152.06	152.74	9,520,435	-0.80(-0.52%)
Apr 28, 2020	152.59	153.77	152.50	153.54	10,941,070	+1.75(+1.15%)
Apr 27, 2020	153.60	153.68	151.59	151.79	9,984,497	-2.88(-1.86%)
Apr 24, 2020	153.56	154.67	153.52	154.67	6,861,272	+0.36(+0.23%)
Apr 23, 2020	153.79	154.75	153.55	154.31	6,591,836	+0.81(+0.53%)
Apr 22, 2020	153.88	154.26	152.74	153.49	6,881,801	-1.58(-1.02%)
Apr 21, 2020	155.66	155.85	154.61	155.08	8,671,214	+1.93(+1.26%)
Apr 20, 2020	152.50	153.26	152.06	153.15	7,137,639	+1.22(+0.81%)
Apr 17, 2020	153.75	154.67	151.44	151.93	9,512,535	-2.06(-1.34%)
Apr 16, 2020	153.24	154.20	153.02	153.99	9,125,119	+1.73(+1.14%)
Apr 15, 2020	151.01	152.64	150.96	152.26	11,075,657	+3.93(+2.65%)
Apr 14, 2020	148.33	149.15	148.00	148.33	9,962,540	-0.04(-0.02%)
Apr 13, 2020	149.16	150.02	148.37	148.37	9,664,269	-1.37(-0.91%)
Apr 09, 2020	148.73	150.10	148.28	149.74	15,751,833	+0.27(+0.18%)
Apr 08, 2020	149.48	150.46	148.59	149.46	11,207,439	-1.09(-0.73%)
Apr 07, 2020	149.34	150.67	148.21	150.56	15,255,556	-1.59(-1.05%)
Apr 06, 2020	151.19	152.34	150.77	152.15	10,421,119	-0.40(-0.26%)
Apr 03, 2020	152.59	154.21	152.22	152.55	7,257,807	+0.36(+0.24%)
Apr 02, 2020	152.85	153.20	151.43	152.19	6,373,523	+0.96(+0.63%)
Apr 01, 2020	152.53	152.97	150.65	151.23	12,515,883	+2.09(+1.40%)
Mar 31, 2020	149.80	150.90	148.77	149.14	12,681,755	-1.22(-0.81%)
Mar 30, 2020	152.15	153.79	150.02	150.36	14,901,866	-1.25(-0.82%)
Mar 27, 2020	149.64	152.10	148.79	151.61	13,882,191	+3.94(+2.67%)
Mar 26, 2020	146.94	149.78	146.70	147.66	11,699,267	+0.72(+0.49%)
Mar 25, 2020	147.89	150.69	146.11	146.94	11,891,174	-0.33(-0.23%)
Mar 24, 2020	145.78	149.57	145.02	147.28	13,215,665	-2.74(-1.83%)
Mar 23, 2020	142.39	150.69	141.54	150.02	22,085,546	+5.89(+4.08%)
Mar 20, 2020	138.59	144.13	137.51	144.13	23,077,622	+10.08(+7.52%)
Mar 19, 2020	132.85	138.72	131.31	134.05	23,422,254	+3.55(+2.72%)
Mar 18, 2020	138.17	139.35	125.67	130.50	52,048,872	-7.80(-5.64%)
Mar 17, 2020	147.81	149.74	138.06	138.30	20,539,888	-8.91(-6.06%)
Mar 16, 2020	144.99	150.21	142.67	147.21	33,733,308	+8.05(+5.78%)
Mar 13, 2020	140.13	143.02	137.59	139.17	21,915,942	-3.22(-2.26%)
Mar 12, 2020	147.82	150.40	140.72	142.39	26,945,556	+0.88(+0.62%)
Mar 11, 2020	149.56	151.00	140.69	141.51	32,716,166	-5.41(-3.68%)
Mar 10, 2020	153.35	156.34	146.48	146.91	41,724,240	-7.94(-5.13%)
Mar 09, 2020	162.35	162.46	153.99	154.85	45,950,236	+4.09(+2.71%)
Mar 06, 2020	151.25	153.08	148.36	150.77	84,386,360	+7.46(+5.20%)
Mar 05, 2020	142.05	143.58	141.76	143.31	19,670,390	+3.48(+2.49%)
Mar 04, 2020	141.40	142.25	139.39	139.83	25,944,414	-1.50(-1.06%)
Mar 03, 2020	139.05	144.38	137.74	141.33	42,692,808	+2.16(+1.55%)
Mar 02, 2020	140.40	141.48	139.00	139.17	31,119,000	-1.03(-0.74%)
Feb 28, 2020	139.42	140.80	139.16	140.20	49,862,208	+2.54(+1.84%)
Feb 27, 2020	137.84	138.19	136.15	137.66	33,989,620	+2.03(+1.50%)
Feb 26, 2020	135.36	136.96	135.03	135.63	25,024,330	-0.72(-0.53%)
Feb 25, 2020	135.59	136.99	135.53	136.35	23,042,076	+0.72(+0.53%)
Feb 24, 2020	136.15	136.27	135.41	135.63	17,630,866	+2.00(+1.49%)
Feb 21, 2020	133.42	134.39	133.28	133.64	15,355,572	+1.24(+0.93%)
Feb 20, 2020	131.87	132.64	131.79	132.40	10,337,187	+1.06(+0.80%)
Feb 19, 2020	131.00	131.45	130.87	131.34	6,318,973	-0.04(-0.03%)
Feb 18, 2020	131.20	131.84	130.82	131.38	7,653,885	+0.89(+0.68%)
Feb 14, 2020	130.68	130.96	130.40	130.49	7,906,599	+0.57(+0.44%)
Feb 13, 2020	129.48	130.17	129.33	129.92	8,727,754	+0.50(+0.38%)
Feb 12, 2020	129.42	129.58	129.08	129.42	6,184,279	-0.66(-0.51%)
Feb 11, 2020	130.52	130.64	129.94	130.08	8,622,290	-0.66(-0.50%)
Feb 10, 2020	130.98	131.12	130.60	130.74	7,417,559	+0.36(+0.28%)
Feb 07, 2020	130.19	130.66	129.87	130.38	12,600,842	+1.52(+1.18%)
Feb 06, 2020	128.35	128.98	128.18	128.86	7,400,666	+0.67(+0.52%)
Feb 05, 2020	128.45	128.82	128.09	128.19	11,945,078	-1.42(-1.09%)
Feb 04, 2020	129.98	130.12	129.14	129.61	12,602,965	-1.77(-1.35%)

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.