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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	109.42	109.88	109.42	109.62	35,634	+0.29(+0.26%)
May 28, 2015	109.24	109.57	109.22	109.34	21,288	-0.15(-0.14%)
May 27, 2015	109.12	109.49	108.89	109.49	31,672	+0.23(+0.21%)
May 26, 2015	108.49	109.37	108.49	109.26	52,273	+0.77(+0.71%)
May 22, 2015	108.44	108.49	108.49	108.49	20,201	-0.11(-0.10%)
May 21, 2015	108.17	108.67	108.14	108.60	60,423	+0.79(+0.73%)
May 20, 2015	107.74	108.04	107.61	107.81	34,544	+0.24(+0.22%)
May 19, 2015	107.38	108.05	107.38	107.57	66,553	-0.51(-0.47%)
May 18, 2015	108.51	108.53	108.03	108.08	24,994	-0.97(-0.89%)
May 15, 2015	108.51	109.14	108.51	109.05	77,437	+1.08(+1.00%)
May 14, 2015	107.80	108.21	107.48	107.97	32,123	+0.40(+0.37%)
May 13, 2015	108.30	108.34	107.47	107.57	186,642	-0.30(-0.28%)
May 12, 2015	107.52	108.47	107.46	107.87	124,527	+0.06(+0.06%)
May 11, 2015	109.01	109.01	107.76	107.80	167,693	-1.32(-1.21%)
May 08, 2015	109.38	109.59	108.99	109.13	157,918	+0.37(+0.34%)
May 07, 2015	108.41	108.88	108.27	108.76	492,916	+0.72(+0.66%)
May 06, 2015	108.55	108.55	107.97	108.04	101,708	-0.86(-0.79%)
May 05, 2015	109.01	109.07	108.44	108.89	43,361	-0.10(-0.09%)
May 04, 2015	109.45	109.62	108.99	108.99	68,464	-0.40(-0.36%)
May 01, 2015	109.75	109.88	109.28	109.39	163,188	-0.81(-0.73%)
Apr 30, 2015	109.70	110.32	109.56	110.19	10,744	+0.08(+0.07%)
Apr 29, 2015	110.15	110.30	109.86	110.11	19,157	-0.67(-0.60%)
Apr 28, 2015	111.16	111.39	110.76	110.78	14,097	-0.79(-0.71%)
Apr 27, 2015	111.45	111.78	111.22	111.57	15,256	+0.00(+0.00%)
Apr 24, 2015	111.52	111.68	111.33	111.57	10,070	+0.38(+0.34%)
Apr 23, 2015	110.85	111.35	110.77	111.19	19,897	+0.45(+0.41%)
Apr 22, 2015	111.49	111.49	110.69	110.74	40,048	-0.86(-0.77%)
Apr 21, 2015	111.83	111.84	111.50	111.60	15,729	-0.19(-0.17%)
Apr 20, 2015	112.14	112.16	111.72	111.80	54,027	-0.47(-0.42%)
Apr 17, 2015	111.66	112.43	111.61	112.27	27,207	+0.52(+0.47%)
Apr 16, 2015	112.07	112.07	111.47	111.75	54,510	-0.18(-0.16%)
Apr 15, 2015	112.00	112.11	111.68	111.92	33,858	+0.08(+0.07%)
Apr 14, 2015	112.14	112.30	111.80	111.84	16,106	+0.43(+0.39%)
Apr 13, 2015	111.30	111.79	111.18	111.41	37,388	+0.06(+0.06%)
Apr 10, 2015	111.55	111.94	111.10	111.34	99,289	+0.03(+0.02%)
Apr 09, 2015	111.77	111.85	111.15	111.32	78,827	-0.64(-0.57%)
Apr 08, 2015	111.97	112.01	111.54	111.96	46,600	+0.00(+0.00%)
Apr 07, 2015	111.75	112.06	111.57	111.96	49,342	+0.30(+0.27%)
Apr 06, 2015	112.30	112.37	111.54	111.66	13,190	-0.07(-0.06%)
Apr 02, 2015	112.27	111.73	111.73	111.73	30,914	-0.57(-0.51%)
Apr 01, 2015	112.28	112.47	111.97	112.30	92,628	+0.89(+0.80%)
Mar 31, 2015	111.22	111.82	111.11	111.42	91,682	+0.19(+0.17%)
Mar 30, 2015	111.55	111.55	111.05	111.23	39,730	-0.18(-0.16%)
Mar 27, 2015	110.97	111.46	110.97	111.41	15,634	+0.71(+0.64%)
Mar 26, 2015	111.34	111.34	110.63	110.70	37,823	-0.93(-0.83%)
Mar 25, 2015	112.14	112.14	111.60	111.63	10,536	-0.56(-0.50%)
Mar 24, 2015	111.78	112.27	111.62	112.19	26,964	+0.67(+0.60%)
Mar 23, 2015	111.65	111.96	111.31	111.52	20,124	-0.09(-0.08%)
Mar 20, 2015	111.26	111.61	111.25	111.61	13,864	+0.60(+0.54%)
Mar 19, 2015	111.22	111.47	110.94	111.01	25,976	-0.52(-0.46%)
Mar 18, 2015	110.67	111.52	110.23	111.52	92,465	+1.32(+1.20%)
Mar 17, 2015	110.07	110.29	109.99	110.20	72,148	+0.35(+0.31%)
Mar 16, 2015	109.86	110.03	109.62	109.86	47,198	+0.44(+0.40%)
Mar 13, 2015	109.29	109.70	109.29	109.42	14,803	+0.00(+0.00%)
Mar 12, 2015	110.00	110.06	109.34	109.42	50,621	-0.15(-0.14%)
Mar 11, 2015	109.04	109.57	109.04	109.57	40,167	+0.39(+0.35%)
Mar 10, 2015	109.07	109.45	108.92	109.18	97,073	+0.65(+0.60%)
Mar 09, 2015	108.54	108.56	107.90	108.53	71,508	+0.56(+0.52%)
Mar 06, 2015	108.56	108.56	107.78	107.97	133,177	-1.36(-1.24%)
Mar 05, 2015	109.38	109.50	109.12	109.33	10,677	-0.05(-0.04%)
Mar 04, 2015	109.53	109.25	109.19	109.38	41,991	+0.13(+0.12%)
Mar 03, 2015	109.58	109.67	109.17	109.25	155,373	-0.21(-0.19%)

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.