TLT (iShares 20+ Year Treasury Bond ETF) - Sector: n/a / Industry: n/a



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-10-21 138.57 138.53 138.22 138.99 -0.7523% -0.7236% 0.5504% 7,370,092 $1,020,978,844
2019-10-18 139.81 139.58 139.45 140.23 0% 0.1648% 0.5562% 6,456,100 $901,142,438
2019-10-17 139.52 139.58 139.30 140.38 -0.243% -0.2859% 0.7693% 6,219,300 $868,089,894
2019-10-16 139.64 139.92 139.35 140.06 0.1216% -0.0787% 0.5069% 7,729,500 $1,081,511,640
2019-10-15 140.67 139.75 139.55 140.95 -1.2088% -0.5585% 0.9933% 11,832,300 $1,653,563,925
2019-10-14 141.48 141.46 141.08 141.51 0.7263% 0.7405% 0.3039% 5,936,900 $839,833,874
2019-10-11 140.98 140.44 139.71 141.10 -1.2377% -0.8579% 0.9851% 26,294,000 $3,692,729,360
2019-10-10 143.12 142.20 141.73 143.18 -1.4894% -0.8521% 1.0127% 15,054,200 $2,140,707,239
2019-10-09 144.60 144.35 143.80 144.61 -0.5649% -0.3926% 0.5601% 8,608,800 $1,242,680,280
2019-10-08 145.82 145.17 144.62 145.93 0.2694% 0.7183% 0.8977% 14,529,700 $2,109,276,548
2019-10-07 145.16 144.78 144.71 145.53 -0.8288% -0.5685% 0.5635% 11,013,900 $1,594,592,442
2019-10-04 145.35 145.99 145.20 146.03 0.7383% 0.2967% 0.5684% 11,516,200 $1,681,250,038
2019-10-03 143.98 144.92 143.92 145.67 0.9122% 0.2576% 1.2013% 13,470,500 $1,952,144,859
2019-10-02 143.46 143.61 143.24 144.27 0.2443% 0.1396% 0.7139% 12,891,500 $1,851,348,315
2019-10-01 141.26 143.26 141.14 143.91 0.1258% -1.272% 1.9248% 16,613,700 $2,380,078,662
2019-09-30 141.88 143.08 141.84 143.09 0.2452% -0.5955% 0.8736% 8,006,900 $1,145,627,252
2019-09-27 142.32 142.73 142.14 142.98 0.2458% -0.0421% 0.5875% 10,386,900 $1,482,522,237
2019-09-26 142.27 142.38 141.90 142.99 0.6432% 0.5655% 0.7623% 9,636,500 $1,372,044,870
2019-09-25 143.26 141.47 141.14 143.55 -1.4627% -0.2159% 1.6789% 14,147,100 $2,001,390,237
2019-09-24 142.42 143.57 142.41 143.85 1.2054% 0.3948% 1.001% 12,421,600 $1,783,369,112
2019-09-23 142.24 141.86 141.70 143.16 -0.0211% 0.2467% 1.0198% 15,246,700 $2,162,896,862
2019-09-20 140.77 141.89 140.44 141.98 1.3211% 0.5213% 1.0847% 11,519,800 $1,634,544,421
2019-09-19 140.76 140.04 139.97 140.99 0.3008% 0.8165% 0.7235% 13,176,200 $1,845,195,048
2019-09-18 139.93 139.62 139.53 140.66 0.4244% 0.6473% 0.8034% 10,984,600 $1,533,669,852
2019-09-17 138.36 139.03 138.02 139.60 0.5424% 0.0579% 1.1318% 9,081,200 $1,262,559,236
2019-09-16 137.88 138.28 137.25 138.57 1.2744% 0.9814% 0.9526% 10,971,600 $1,517,152,848
2019-09-13 138.28 136.54 136.54 138.71 -2.1359% -0.8888% 1.5644% 18,922,200 $2,583,637,188
2019-09-12 141.50 139.52 139.06 141.80 -0.6551% 0.7548% 1.9323% 19,163,300 $2,673,663,616
2019-09-11 140.40 140.44 140.39 141.15 -0.1777% -0.2061% 0.5384% 10,941,700 $1,536,652,348
2019-09-10 142.84 140.69 140.66 143.29 -1.7528% -0.2514% 1.8354% 13,851,400 $1,948,753,466
2019-09-09 143.83 143.20 143.19 144.00 -1.7765% -1.3444% 0.5625% 15,862,700 $2,271,538,640
2019-09-06 145.26 145.79 145.08 146.03 0.7115% 0.3454% 0.6506% 9,466,400 $1,380,106,456
2019-09-05 145.66 144.76 143.89 145.80 -1.811% -1.2006% 1.31% 19,382,900 $2,805,868,604
2019-09-04 146.53 147.43 146.48 147.62 0.1494% -0.4619% 0.7723% 7,962,200 $1,173,867,146
2019-09-03 147.09 147.21 146.57 148.67 -0.0475% -0.129% 1.4125% 15,660,800 $2,305,426,368
2019-08-30 146.61 147.28 146.36 147.48 0.0272% -0.4279% 0.7594% 13,550,800 $1,995,761,824
2019-08-29 147.25 147.24 146.13 147.34 -0.3789% -0.3721% 0.8212% 8,884,900 $1,308,212,676
2019-08-28 148.78 147.80 147.66 148.90 0.1287% 0.7926% 0.8328% 10,095,900 $1,492,174,020
2019-08-27 146.63 147.61 146.48 147.72 1.5409% 0.8668% 0.8394% 11,332,300 $1,672,760,803
2019-08-26 145.87 145.37 145.29 146.29 -0.4042% -0.0617% 0.6836% 12,174,500 $1,769,807,065
2019-08-23 143.52 145.96 143.43 146.27 1.6435% -0.0557% 1.9416% 16,191,800 $2,363,355,128
2019-08-22 144.00 143.60 143.48 144.70 -0.6641% -0.3874% 0.8431% 13,878,800 $1,992,995,680
2019-08-21 144.72 144.56 144.29 145.79 -0.6665% -0.5566% 1.0289% 9,372,000 $1,354,816,320
2019-08-20 145.28 145.53 144.84 145.62 1.0344% 0.8609% 0.5356% 7,451,500 $1,084,416,795
2019-08-19 143.57 144.04 143.51 144.66 -1.4302% -1.7519% 0.795% 13,614,700 $1,961,061,388
2019-08-16 146.06 146.13 144.84 146.51 -0.801% -0.8486% 1.1399% 17,150,500 $2,506,202,565
2019-08-15 145.95 147.31 145.58 148.60 1.112% 0.1785% 2.0323% 23,588,700 $3,474,851,397
2019-08-14 145.16 145.69 144.71 145.71 2.2529% 1.881% 0.6878% 15,068,900 $2,195,388,041
2019-08-13 143.81 142.48 141.95 143.91 -0.3427% 0.5875% 1.362% 15,974,900 $2,276,103,752
2019-08-12 141.72 142.97 141.51 143.43 2.085% 1.1924% 1.342% 14,094,300 $2,015,062,071
2019-08-09 140.67 140.05 139.86 141.55 -0.1995% 0.2423% 1.1915% 10,626,000 $1,488,171,300
2019-08-08 139.14 140.33 137.98 140.43 0.2142% -0.6356% 1.7446% 14,746,000 $2,069,306,180
2019-08-07 142.40 140.03 139.78 143.06 0.0357% 1.7288% 2.2927% 32,582,000 $4,562,457,460
2019-08-06 138.20 139.98 138.09 139.98 0.7993% -0.4825% 1.3502% 12,747,400 $1,784,381,051
2019-08-05 138.14 138.87 137.66 138.89 1.7288% 1.1941% 0.8827% 18,543,000 $2,575,066,410
2019-08-02 135.66 136.51 135.40 136.51 0.9241% 0.2957% 0.8131% 15,143,100 $2,067,184,580
2019-08-01 133.39 135.26 133.26 135.39 1.7834% 0.3763% 1.5732% 26,664,800 $3,606,680,847
2019-07-31 131.70 132.89 131.66 133.33 0.8041% -0.0986% 1.2525% 15,798,700 $2,099,489,242
2019-07-30 132.00 131.83 131.43 132.10 0.2433% 0.3726% 0.5072% 5,678,500 $748,596,655
2019-07-29 131.82 131.51 131.40 131.95 0.0304% 0.2662% 0.4168% 6,231,800 $819,544,018
2019-07-26 131.70 131.47 131.25 131.78 0.2364% 0.4117% 0.4022% 6,188,400 $813,588,948
2019-07-25 131.25 131.16 130.51 131.41 -0.478% -0.4097% 0.6849% 8,893,100 $1,166,418,996
2019-07-24 131.60 131.79 131.47 131.90 0.4344% 0.2896% 0.326% 6,389,700 $842,098,563
2019-07-23 131.60 131.22 130.97 131.74 -0.5457% -0.2577% 0.5845% 8,108,900 $1,064,049,858
2019-07-22 132.47 131.94 131.74 132.49 0.1898% 0.5923% 0.5661% 5,204,100 $686,628,954
2019-07-19 131.59 131.69 131.51 131.93 -0.2348% -0.3106% 0.3184% 5,804,800 $764,434,112
2019-07-18 131.47 132.00 131.24 132.32 0.0076% -0.394% 0.8162% 5,724,900 $755,686,800
2019-07-17 131.06 131.99 131.05 132.02 1.0798% 0.3676% 0.7347% 9,662,200 $1,275,313,778
2019-07-16 130.17 130.58 129.96 130.60 -0.2978% -0.6108% 0.49% 6,172,700 $806,031,166
2019-07-15 130.45 130.97 130.45 131.05 0.5759% 0.1766% 0.4578% 6,055,500 $793,088,835
2019-07-12 129.92 130.22 129.68 130.45 0.1153% -0.1153% 0.5903% 6,992,000 $910,498,240
2019-07-11 131.31 130.07 129.76 131.41 -1.3351% -0.3944% 1.2556% 14,126,800 $1,837,472,876
2019-07-10 132.35 131.83 131.51 132.44 -0.5507% -0.1584% 0.7022% 9,470,000 $1,248,430,100
2019-07-09 132.68 132.56 132.16 132.71 -0.0377% 0.0528% 0.4144% 6,215,700 $823,953,192
2019-07-08 133.05 132.61 132.61 133.22 0.1359% 0.4682% 0.4579% 6,490,000 $860,638,900
2019-07-05 132.56 132.43 131.67 132.55 -1.3263% -1.2331% 0.6639% 12,180,100 $1,613,010,643
2019-07-03 133.52 134.21 133.52 134.29 0.7129% 0.1951% 0.5763% 5,380,300 $722,090,063
2019-07-02 132.57 133.26 132.46 133.39 0.7713% 0.2495% 0.6972% 10,494,300 $1,398,470,418
2019-07-01 132.57 132.24 131.59 132.75 -0.4292% -0.1807% 0.8731% 14,131,200 $1,868,709,888
2019-06-28 132.58 132.81 132.45 133.08 -0.0677% -0.2408% 0.4764% 8,149,200 $1,082,295,252
2019-06-27 132.32 132.90 131.99 133.09 0.7047% 0.2622% 0.8265% 9,724,200 $1,292,346,180
2019-06-26 132.68 131.97 131.87 132.70 -0.64% -0.1054% 0.623% 12,766,800 $1,684,834,596
2019-06-25 132.79 132.82 132.72 133.09 0.3096% 0.287% 0.278% 9,604,600 $1,275,682,972
2019-06-24 132.16 132.41 132.08 132.53 0.7456% 0.5554% 0.3403% 6,378,800 $844,616,908
2019-06-21 132.51 131.43 131.38 132.53 -1.0987% -0.286% 0.8715% 14,495,000 $1,905,077,850
2019-06-20 132.91 132.89 132.59 133.50 0.2641% 0.2792% 0.6854% 10,721,500 $1,424,780,134
2019-06-19 131.86 132.54 131.58 132.72 0.1436% -0.3702% 0.859% 11,962,500 $1,585,509,750
2019-06-18 132.74 132.35 131.94 132.86 0.5012% 0.7973% 0.6887% 10,320,700 $1,365,944,645
2019-06-17 131.39 131.69 131.13 131.76 0.175% -0.0532% 0.4781% 6,046,400 $796,250,416
2019-06-14 131.10 131.46 131.09 131.71 0.2517% -0.0214% 0.4707% 5,838,800 $767,568,648
2019-06-13 130.80 131.13 130.79 131.25 0.3444% 0.0918% 0.3505% 5,560,400 $729,135,252
2019-06-12 130.39 130.68 130.30 130.75 0.0766% -0.1455% 0.3442% 5,278,700 $689,820,516
2019-06-11 130.42 130.58 130.32 130.76 0.0613% -0.0613% 0.3365% 5,115,100 $667,929,758
2019-06-10 130.68 130.50 130.32 130.70 -0.9412% -0.8046% 0.2938% 8,288,700 $1,081,675,350
2019-06-07 131.79 131.74 131.44 132.08 0.8652% 0.9035% 0.4832% 11,378,500 $1,499,003,590
2019-06-06 130.97 130.61 130.32 131.59 0.3226% 0.5991% 0.9651% 9,621,100 $1,256,611,871
2019-06-05 130.52 130.19 130.12 130.95 -0.5652% -0.3131% 0.6338% 8,815,200 $1,147,650,888
2019-06-04 131.39 130.93 130.55 131.76 -1.1401% -0.7928% 0.9183% 14,250,000 $1,865,752,500
2019-06-03 131.91 132.44 131.55 132.58 0.4627% 0.0607% 0.7769% 17,822,400 $2,360,398,656
2019-05-31 130.90 131.83 130.81 131.90 0% 0% 0% 18,933,600 $2,496,016,488