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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	104.51	105.01	104.46	105.00	6,455,186	+0.13(+0.12%)
Jul 28, 2017	104.35	104.96	104.34	104.88	6,487,275	+0.62(+0.59%)
Jul 27, 2017	104.22	104.45	103.97	104.26	7,549,284	-0.52(-0.49%)
Jul 26, 2017	104.35	105.04	104.19	104.78	9,992,926	+0.17(+0.16%)
Jul 25, 2017	105.09	105.13	104.52	104.61	11,508,404	-1.38(-1.30%)
Jul 24, 2017	106.20	106.38	105.95	105.99	6,353,405	-0.42(-0.39%)
Jul 21, 2017	106.44	106.69	106.33	106.40	7,325,649	+0.45(+0.42%)
Jul 20, 2017		106.44	105.80	105.95	14,457,722	+0.30(+0.29%)
Jul 19, 2017	105.63	105.83	105.47	105.65	6,072,649	+0.04(+0.04%)
Jul 18, 2017	105.33	105.62	105.17	105.61	10,824,059	+0.91(+0.87%)
Jul 17, 2017	104.40	104.96	104.35	104.69	5,596,460	+0.29(+0.28%)
Jul 14, 2017		105.11	104.24	104.40	7,757,221	+0.13(+0.12%)
Jul 13, 2017	104.63	104.67	103.96	104.28	8,799,610	-0.66(-0.63%)
Jul 12, 2017	104.88	105.00	104.54	104.94	9,260,862	+0.72(+0.69%)
Jul 11, 2017	104.01	104.40	103.88	104.22	5,227,822	+0.18(+0.17%)
Jul 10, 2017	104.02	104.21	103.85	104.04	4,558,760	+0.15(+0.15%)
Jul 07, 2017	103.99	104.15	103.77	103.89	11,106,119	-0.63(-0.60%)
Jul 06, 2017	104.56	104.67	104.07	104.51	12,820,427	-0.87(-0.83%)
Jul 05, 2017	105.14	105.52	105.07	105.39	13,459,602	+0.02(+0.02%)
Jul 03, 2017	105.82	105.85	104.99	105.36	13,018,960	-0.34(-0.32%)
Jun 30, 2017	105.76	105.93	105.47	105.70	12,061,802	-0.25(-0.23%)
Jun 29, 2017	105.61	106.21	105.52	105.95	10,790,708	-0.90(-0.84%)
Jun 28, 2017	107.01	107.05	106.43	106.84	8,709,672	-0.36(-0.33%)
Jun 27, 2017	107.65	107.70	106.97	107.20	9,888,999	-1.16(-1.07%)
Jun 26, 2017	108.36	108.62	108.27	108.35	6,559,692	+0.41(+0.38%)
Jun 23, 2017		108.05	107.63	107.95	5,125,366	-0.05(-0.05%)
Jun 22, 2017	107.89	108.03	107.55	108.00	7,822,034	+0.24(+0.22%)
Jun 21, 2017	107.38	107.83	107.20	107.76	7,001,449	+0.22(+0.20%)
Jun 20, 2017	107.11	107.62	107.11	107.54	9,949,668	+0.96(+0.90%)
Jun 19, 2017	106.72	106.85	106.47	106.59	6,677,719	-0.15(-0.14%)
Jun 16, 2017	106.51	106.82	106.45	106.74	7,898,369	+0.21(+0.20%)
Jun 15, 2017	106.52	106.72	106.30	106.53	6,940,942	-0.17(-0.16%)
Jun 14, 2017	106.38	107.05	106.22	106.70	23,924,646	+1.62(+1.54%)
Jun 13, 2017	104.76	105.19	104.75	105.08	5,613,443	+0.02(+0.02%)
Jun 12, 2017	104.93	105.59	104.87	105.06	5,132,078	-0.03(-0.03%)
Jun 09, 2017	104.82	105.30	104.74	105.09	6,073,091	-0.16(-0.15%)
Jun 08, 2017	105.50	105.50	105.01	105.25	10,367,683	-0.28(-0.26%)
Jun 07, 2017	105.80	106.04	105.42	105.53	15,213,485	-0.51(-0.48%)
Jun 06, 2017	106.18	106.33	105.94	106.04	15,200,607	+0.57(+0.54%)
Jun 05, 2017	105.52	105.73	105.41	105.47	8,020,200	-0.66(-0.62%)
Jun 02, 2017	105.79	106.25	105.64	106.12	15,678,310	+1.24(+1.18%)
Jun 01, 2017	104.50	104.92	104.47	104.88	10,697,171	+0.01(+0.01%)
May 31, 2017	104.58	105.08	104.56	104.87	9,489,937	+0.26(+0.25%)
May 30, 2017	104.56	104.65	104.31	104.61	5,716,802	+0.52(+0.49%)
May 26, 2017	104.15	104.31	103.90	104.09	3,515,858	+0.18(+0.17%)
May 25, 2017	103.71	103.93	103.49	103.92	7,668,673	+0.03(+0.03%)
May 24, 2017	103.52	103.91	103.30	103.89	8,859,097	+0.58(+0.56%)
May 23, 2017	104.12	104.21	103.25	103.30	9,372,689	-0.70(-0.67%)
May 22, 2017	104.04	104.16	103.91	104.00	4,819,538	-0.29(-0.27%)
May 19, 2017	103.99	104.34	103.70	104.29	13,377,514	+0.24(+0.23%)
May 18, 2017	104.32	104.48	103.85	104.05	9,904,531	+0.12(+0.11%)
May 17, 2017	103.38	104.15	103.17	103.93	13,328,640	+1.49(+1.46%)
May 16, 2017	102.10	102.75	102.09	102.44	7,973,076	+0.38(+0.37%)
May 15, 2017	102.06	102.18	101.79	102.06	6,136,536	-0.28(-0.27%)
May 12, 2017	102.01	102.42	101.99	102.33	8,854,160	+0.77(+0.76%)
May 11, 2017	101.16	101.64	101.09	101.57	8,872,724	+0.00(+0.00%)
May 10, 2017	101.93	102.06	101.30	101.57	7,730,747	-0.12(-0.12%)
May 09, 2017	101.48	101.69	101.28	101.68	6,565,436	-0.01(-0.01%)
May 08, 2017	102.10	102.12	101.61	101.69	9,558,292	-0.56(-0.54%)
May 05, 2017	102.33	102.40	101.91	102.25	6,649,248	+0.09(+0.09%)
May 04, 2017	102.01	102.19	101.72	102.16	11,514,718	-0.51(-0.49%)
May 03, 2017	103.03	103.18	102.47	102.66	10,595,613	+0.07(+0.07%)
May 02, 2017	101.98	102.66	101.95	102.59	7,980,662	+0.52(+0.51%)

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.