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)
2019-08-20 145.29 145.39 145.27 145.45 0.9372% 0.8678% 0.1238% 366,274 $53,252,576
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% 5,725,700 $755,792,400
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% 14,141,600 $1,870,085,184
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 1.2519% 0.5376% 0.8264% 18,933,600 $2,496,016,488
2019-05-30 129.33 130.20 128.88 130.23 0.8599% 0.1859% 1.0328% 13,024,800 $1,695,828,959
2019-05-29 129.67 129.09 129.00 129.90 0.2329% 0.6833% 0.6928% 13,260,600 $1,711,810,854
2019-05-28 128.27 128.79 128.09 128.90 0.7904% 0.3835% 0.6323% 8,098,600 $1,043,018,693
2019-05-24 127.56 127.78 127.39 127.78 0.0862% -0.0862% 0.3052% 4,981,900 $636,587,182
2019-05-23 126.89 127.67 126.88 128.09 1.1248% 0.5069% 0.9446% 9,743,700 $1,243,978,179
2019-05-22 125.77 126.25 125.72 126.33 0.5736% 0.1912% 0.4829% 5,675,300 $716,506,625
2019-05-21 125.60 125.53 125.30 125.72 -0.1591% -0.1003% 0.3341% 4,021,800 $504,856,554
2019-05-20 126.12 125.73 125.65 126.38 -0.2064% 0.1032% 0.5776% 6,043,100 $759,798,963
2019-05-17 126.28 125.99 125.69 126.30 0.2227% 0.4534% 0.483% 4,747,100 $598,087,129
2019-05-16 125.81 125.71 125.53 125.83 -0.333% -0.2537% 0.2384% 7,666,400 $963,743,144
2019-05-15 126.21 126.13 125.77 126.27 0.6142% 0.678% 0.396% 9,566,300 $1,206,597,419
2019-05-14 125.51 125.36 125.20 125.65 -0.2943% -0.175% 0.3581% 5,690,400 $713,348,544
2019-05-13 125.40 125.73 125.25 125.93 0.7856% 0.521% 0.54% 10,501,600 $1,320,366,168
2019-05-10 124.89 124.75 124.59 125.45 -0.1361% -0.024% 0.6855% 6,037,800 $753,215,550
2019-05-09 125.11 124.92 124.31 125.30 0.4099% 0.5639% 0.7901% 9,411,900 $1,175,734,548
2019-05-08 125.15 124.41 124.30 125.30 -0.4322% 0.1601% 0.7981% 6,907,600 $859,374,516
2019-05-07 124.53 124.95 124.39 125.14 0.7661% 0.4274% 0.5993% 8,984,900 $1,122,663,255
2019-05-06 124.31 124.00 123.92 124.38 0.2749% 0.5256% 0.3658% 4,482,500 $555,830,000
2019-05-03 123.66 123.66 123.37 123.88 0.2838% 0.2838% 0.4077% 6,191,700 $765,665,622
2019-05-02 123.68 123.31 123.04 123.81 -0.4762% -0.1776% 0.6219% 6,612,800 $815,424,368
2019-05-01 123.69 123.90 123.60 124.45 0.2022% 0.0323% 0.683% 14,371,900 $1,780,678,410
2019-04-30 122.95 123.65 122.93 123.74 0.5121% -0.0569% 0.6546% 7,957,400 $983,932,510
2019-04-29 123.23 123.02 122.87 123.35 -0.6381% -0.4685% 0.3893% 10,246,000 $1,260,462,920
2019-04-26 123.98 123.81 123.64 124.02 0.3404% 0.4782% 0.3095% 5,950,700 $736,756,167
2019-04-25 123.49 123.39 123.10 123.62 -0.1457% -0.0647% 0.4206% 5,380,900 $663,949,251
2019-04-24 123.11 123.57 123.09 123.59 0.8159% 0.4406% 0.4046% 7,302,000 $902,308,140
2019-04-23 122.61 122.57 122.39 122.70 0.2126% 0.2453% 0.2526% 6,239,700 $764,800,029
2019-04-22 122.47 122.31 122.23 122.57 -0.4801% -0.3499% 0.2721% 6,241,200 $763,361,172
2019-04-18 122.81 122.90 122.78 123.10 0.5235% 0.4499% 0.26% 27,589,400 $3,390,737,260
2019-04-17 122.13 122.26 122.11 122.57 0.0409% -0.0655% 0.3753% 6,118,500 $748,047,810
2019-04-16 122.51 122.21 122.14 122.63 -0.6261% -0.3822% 0.3996% 8,927,300 $1,091,005,333
2019-04-15 122.78 122.98 122.72 122.99 0.2527% 0.0856% 0.2195% 3,070,000 $377,548,600
2019-04-12 122.89 122.67 122.63 123.06 -0.7123% -0.5342% 0.3494% 7,005,500 $859,364,685
2019-04-11 123.93 123.55 123.41 124.02 -0.5874% -0.2816% 0.4919% 8,679,300 $1,072,327,515
2019-04-10 124.27 124.28 124.10 124.52 0.242% 0.2339% 0.3373% 7,519,900 $934,573,172
2019-04-09 124.22 123.98 123.77 124.33 0.3156% 0.5097% 0.4544% 7,020,300 $870,376,794
2019-04-08 123.83 123.59 123.52 123.95 -0.3548% -0.1613% 0.3469% 4,446,400 $549,530,576
2019-04-05 123.62 124.03 123.58 124.17 0.1292% -0.2018% 0.4752% 6,321,800 $784,092,854
2019-04-04 123.60 123.87 123.44 123.89 0.2834% 0.0648% 0.3632% 7,503,400 $929,446,158
2019-04-03 123.61 123.52 123.37 123.87 -0.8668% -0.7945% 0.4036% 10,407,000 $1,285,472,640
2019-04-02 124.48 124.60 124.25 124.74 0.1849% 0.0884% 0.3944% 9,725,000 $1,211,735,000
2019-04-01 125.29 124.37 124.19 125.36 -1.6371% -0.9095% 0.9302% 16,501,500 $2,052,291,555
2019-03-29 125.68 126.44 125.64 126.47 0% 0% 0% 10,841,400 $1,370,786,616