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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	114.64	115.65	114.45	115.55	10,740,256	+0.95(+0.83%)
Jul 28, 2016	114.11	114.96	114.04	114.59	8,987,521	-0.21(-0.19%)
Jul 27, 2016	113.91	114.81	113.78	114.81	10,423,376	+1.41(+1.25%)
Jul 26, 2016	113.88	113.88	113.02	113.39	6,423,768	+0.18(+0.16%)
Jul 25, 2016	113.41	113.67	113.12	113.21	5,199,137	-0.08(-0.07%)
Jul 22, 2016	112.58	113.66	112.54	113.30	7,119,643	+0.20(+0.17%)
Jul 21, 2016	111.86	113.14	111.81	113.10	12,739,144	+0.23(+0.20%)
Jul 20, 2016	112.83	113.06	112.57	112.87	8,505,315	-0.62(-0.55%)
Jul 19, 2016	113.41	113.71	112.97	113.49	9,891,390	+0.64(+0.56%)
Jul 18, 2016	113.52	113.67	112.42	112.86	7,296,627	-0.11(-0.09%)
Jul 15, 2016	113.37	113.55	112.79	112.96	12,200,445	-0.98(-0.86%)
Jul 14, 2016	113.69	114.14	113.53	113.94	13,251,975	-1.68(-1.45%)
Jul 13, 2016	115.39	115.72	115.05	115.62	10,023,477	+1.35(+1.18%)
Jul 12, 2016	114.62	114.98	113.98	114.28	19,367,338	-1.91(-1.64%)
Jul 11, 2016	116.77	117.10	116.10	116.19	9,922,131	-1.03(-0.88%)
Jul 08, 2016	116.66	117.23	116.20	117.21	12,686,361	+0.86(+0.74%)
Jul 07, 2016	115.98	116.79	115.73	116.36	11,854,363	+0.18(+0.15%)
Jul 05, 2016	115.78	116.65	115.66	116.18	10,830,952	+1.44(+1.25%)
Jul 01, 2016	114.94	114.74	114.74	114.74	18,903,748	+1.78(+1.57%)
Jun 30, 2016	112.89	113.81	112.30	112.96	18,073,744	+0.41(+0.37%)
Jun 29, 2016	113.59	113.96	112.44	112.55	15,984,562	-0.87(-0.77%)
Jun 28, 2016	113.40	113.77	112.94	113.42	17,218,888	+0.24(+0.21%)
Jun 27, 2016	112.59	113.52	112.55	113.18	21,609,252	+2.76(+2.50%)
Jun 24, 2016	111.10	111.10	110.04	110.42	21,094,356	+2.89(+2.68%)
Jun 23, 2016	107.84	108.42	107.41	107.54	11,098,215	-1.25(-1.14%)
Jun 22, 2016	108.57	108.97	108.37	108.78	7,099,493	+0.18(+0.16%)
Jun 21, 2016	109.21	109.45	108.54	108.60	7,384,778	-0.50(-0.46%)
Jun 20, 2016	109.17	109.42	108.98	109.11	9,057,323	-1.18(-1.07%)
Jun 17, 2016	110.77	110.82	110.00	110.28	10,439,388	-0.69(-0.62%)
Jun 16, 2016	111.20	111.87	110.75	110.98	12,754,540	+0.54(+0.49%)
Jun 15, 2016	110.21	110.79	110.04	110.44	9,778,637	+0.42(+0.38%)
Jun 14, 2016	110.76	110.78	109.97	110.02	11,081,085	-0.08(-0.07%)
Jun 13, 2016	109.86	110.11	109.60	110.10	9,454,434	+0.49(+0.45%)
Jun 10, 2016	109.62	110.06	109.19	109.61	8,588,455	+0.53(+0.48%)
Jun 09, 2016	109.24	109.42	108.92	109.08	8,386,407	+0.70(+0.64%)
Jun 08, 2016	108.06	108.51	107.93	108.38	6,532,565	+0.58(+0.54%)
Jun 07, 2016	107.87	108.15	107.79	107.81	5,754,924	+0.26(+0.24%)
Jun 06, 2016	107.98	108.07	107.44	107.54	9,312,899	-0.81(-0.74%)
Jun 03, 2016	108.05	108.35	107.84	108.35	13,620,889	+1.52(+1.42%)
Jun 02, 2016	106.45	107.10	106.43	106.83	7,175,552	+0.77(+0.72%)
Jun 01, 2016	106.23	106.76	105.81	106.06	12,142,460	+0.65(+0.61%)
May 31, 2016	104.50	105.64	104.46	105.42	10,302,672	+0.25(+0.24%)
May 27, 2016	105.34	105.17	105.17	105.17	6,503,916	-0.15(-0.15%)
May 26, 2016	105.14	105.65	105.13	105.32	6,691,225	+0.54(+0.52%)
May 25, 2016	105.15	105.49	104.73	104.78	7,861,837	-0.40(-0.38%)
May 24, 2016	105.26	105.44	104.67	105.17	7,369,041	-0.47(-0.44%)
May 23, 2016	105.58	105.88	105.22	105.64	8,617,887	+0.23(+0.22%)
May 20, 2016	105.00	105.61	104.92	105.41	6,604,272	+0.08(+0.08%)
May 19, 2016	105.03	105.56	105.00	105.33	7,666,585	+0.45(+0.43%)
May 18, 2016	105.94	105.98	104.41	104.88	15,655,751	-1.51(-1.42%)
May 17, 2016	106.27	106.77	106.27	106.39	5,493,251	+0.18(+0.17%)
May 16, 2016	106.62	106.63	106.08	106.21	6,342,713	-0.92(-0.86%)
May 13, 2016	106.49	107.17	106.28	107.14	10,750,904	+1.03(+0.97%)
May 12, 2016	105.82	106.24	105.77	106.11	7,516,081	-0.49(-0.46%)
May 11, 2016	105.96	106.91	105.82	106.59	11,428,338	+0.60(+0.57%)
May 10, 2016	105.98	106.20	105.81	105.99	5,348,558	+0.01(+0.01%)
May 09, 2016	105.66	106.01	105.55	105.98	6,112,769	+0.33(+0.31%)
May 06, 2016	105.98	105.98	105.53	105.65	8,929,953	-0.45(-0.43%)
May 05, 2016	105.34	106.16	105.05	106.11	9,717,657	+0.70(+0.67%)
May 04, 2016	105.03	105.43	104.63	105.40	8,903,518	+0.58(+0.55%)
May 03, 2016	104.92	105.31	104.76	104.83	13,256,565	+1.30(+1.26%)

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.