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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	127.00	128.08	126.96	128.07	9,393,369	+0.31(+0.24%)
Sep 27, 2019	127.39	127.97	127.23	127.76	11,604,782	+0.31(+0.25%)
Sep 26, 2019	127.34	127.99	127.01	127.44	12,037,868	+0.81(+0.64%)
Sep 25, 2019	128.23	128.49	126.33	126.63	16,221,144	-1.88(-1.46%)
Sep 24, 2019	127.48	128.76	127.47	128.51	14,465,429	+1.53(+1.21%)
Sep 23, 2019	127.32	128.13	126.83	126.98	17,203,904	-0.03(-0.02%)
Sep 20, 2019	126.00	127.08	125.71	127.00	14,945,124	+1.66(+1.32%)
Sep 19, 2019	125.99	126.20	125.28	125.35	15,007,850	+0.38(+0.30%)
Sep 18, 2019	125.25	125.90	124.89	124.97	12,408,333	+0.53(+0.42%)
Sep 17, 2019	123.84	124.95	123.54	124.44	10,376,387	+0.67(+0.54%)
Sep 16, 2019	123.42	124.03	122.85	123.77	12,255,764	+1.56(+1.27%)
Sep 13, 2019	123.77	124.16	122.22	122.22	21,139,936	-2.67(-2.14%)
Sep 12, 2019	126.66	126.92	124.47	124.88	20,616,054	-0.82(-0.65%)
Sep 11, 2019	125.67	126.34	125.66	125.71	12,221,709	-0.22(-0.18%)
Sep 10, 2019	127.85	128.26	125.90	125.93	15,473,842	-2.25(-1.75%)
Sep 09, 2019	128.74	128.89	128.17	128.18	17,721,352	-2.32(-1.78%)
Sep 06, 2019	130.02	130.71	129.86	130.50	10,575,833	+0.92(+0.71%)
Sep 05, 2019	130.38	130.50	128.79	129.57	21,656,006	-2.39(-1.81%)
Sep 04, 2019	131.16	132.13	131.11	131.96	8,895,475	+0.20(+0.15%)
Sep 03, 2019	131.66	133.07	131.19	131.77	17,498,028	+0.17(+0.13%)
Aug 30, 2019	131.00	131.77	130.77	131.60	15,165,982	+0.04(+0.03%)
Aug 29, 2019	131.57	131.65	130.57	131.56	9,943,920	-0.50(-0.38%)
Aug 28, 2019	132.94	133.04	131.94	132.06	11,300,382	+0.17(+0.13%)
Aug 27, 2019	131.01	131.99	130.88	131.89	12,683,294	+2.00(+1.54%)
Aug 26, 2019	130.34	130.71	129.82	129.89	13,625,567	-0.53(-0.40%)
Aug 23, 2019	128.24	130.69	128.16	130.42	18,124,214	+2.11(+1.64%)
Aug 22, 2019	128.66	129.29	128.20	128.31	15,534,010	-0.86(-0.66%)
Aug 21, 2019	129.31	130.26	128.92	129.16	10,489,031	-0.87(-0.67%)
Aug 20, 2019	129.81	130.11	129.41	130.03	8,339,611	+1.33(+1.03%)
Aug 19, 2019	128.28	129.25	128.23	128.70	15,237,690	-1.87(-1.43%)
Aug 16, 2019	130.51	130.91	129.41	130.57	19,753,302	-1.05(-0.80%)
Aug 15, 2019	130.41	132.78	130.08	131.62	26,558,024	+1.45(+1.11%)
Aug 14, 2019	129.70	130.21	129.30	130.18	16,861,656	+2.87(+2.25%)
Aug 13, 2019	128.50	128.58	126.83	127.31	18,018,116	-0.44(-0.34%)
Aug 12, 2019	126.63	128.16	126.44	127.75	15,773,121	+2.61(+2.08%)
Aug 09, 2019	125.69	126.48	124.97	125.14	11,892,362	-0.25(-0.20%)
Aug 08, 2019	124.32	125.47	123.29	125.39	16,499,919	+0.27(+0.21%)
Aug 07, 2019	127.23	127.83	124.89	125.12	36,464,380	+0.05(+0.04%)
Aug 06, 2019	123.48	125.07	123.38	125.07	14,265,322	+0.99(+0.80%)
Aug 05, 2019	123.43	124.10	123.00	124.08	20,748,178	+2.11(+1.73%)
Aug 02, 2019	121.21	121.97	120.98	121.97	16,947,838	+1.12(+0.92%)
Aug 01, 2019	119.19	120.97	119.07	120.86	29,842,998	+2.35(+1.99%)
Jul 31, 2019	117.44	118.89	117.41	118.50	17,716,298	+0.94(+0.80%)
Jul 30, 2019	117.71	117.80	117.20	117.56	6,367,919	+0.28(+0.24%)
Jul 29, 2019	117.55	117.66	117.17	117.27	6,988,466	+0.04(+0.03%)
Jul 26, 2019	117.44	117.51	117.04	117.24	6,939,980	+0.28(+0.24%)
Jul 25, 2019	117.04	117.18	116.38	116.96	9,972,795	-0.56(-0.48%)
Jul 24, 2019	117.35	117.62	117.23	117.52	7,165,456	+0.51(+0.43%)
Jul 23, 2019	117.35	117.48	116.78	117.01	9,093,476	-0.64(-0.55%)
Jul 22, 2019	118.13	118.15	117.48	117.66	5,835,953	+0.22(+0.19%)
Jul 19, 2019	117.34	117.65	117.27	117.43	6,509,582	-0.28(-0.24%)
Jul 18, 2019	117.24	117.99	117.03	117.71	6,420,392	+0.01(+0.01%)
Jul 17, 2019	116.87	117.73	116.86	117.70	10,833,636	+1.26(+1.08%)
Jul 16, 2019	116.08	116.46	115.89	116.44	6,921,588	-0.35(-0.30%)
Jul 15, 2019	116.33	116.86	116.33	116.79	6,791,184	+0.67(+0.58%)
Jul 12, 2019	115.85	116.33	115.64	116.12	7,840,924	+0.13(+0.11%)
Jul 11, 2019	117.09	117.18	115.71	115.99	15,841,467	-1.57(-1.33%)
Jul 10, 2019	118.02	118.09	117.27	117.56	10,619,891	-0.65(-0.55%)
Jul 09, 2019	118.31	118.34	117.85	118.21	6,970,579	-0.05(-0.04%)
Jul 08, 2019	118.64	118.80	118.25	118.25	7,277,814	+0.16(+0.14%)
Jul 05, 2019	118.19	118.20	117.41	118.09	13,658,930	-1.59(-1.33%)
Jul 03, 2019	119.06	119.75	119.06	119.68	6,033,429	+0.85(+0.71%)
Jul 02, 2019	118.12	118.95	118.12	118.83	11,769,620	+0.80(+0.68%)

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.