TLT: Historical Prices for ISHARES BARCLAYS 20

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	92.06	92.20	91.14	91.14	3,524,000	91.14
18-Dec-09	93.20	93.50	92.65	92.79	3,789,500	92.79
17-Dec-09	92.50	93.23	92.19	93.19	4,428,900	93.19
16-Dec-09	91.93	92.25	91.36	91.68	3,301,600	91.68
15-Dec-09	91.57	92.00	91.49	91.79	2,993,900	91.79
14-Dec-09	92.35	92.50	92.05	92.20	2,380,400	92.20
11-Dec-09	91.84	92.26	91.31	92.09	3,053,400	92.09
10-Dec-09	92.69	92.80	91.95	92.10	4,446,300	92.10
9-Dec-09	93.69	94.05	92.68	93.17	3,494,300	93.17
8-Dec-09	94.05	94.37	93.37	93.60	2,378,600	93.60
7-Dec-09	93.27	93.74	93.09	93.46	2,774,200	93.46
4-Dec-09	93.29	93.65	92.91	93.34	6,108,100	93.34
3-Dec-09	94.43	94.84	94.24	94.34	3,947,300	94.34
2-Dec-09	95.29	95.96	94.99	95.33	2,193,900	95.33
1-Dec-09	95.76	95.93	95.19	95.25	3,979,100	95.25
1-Dec-09	$ 0.307 Dividend
30-Nov-09	96.20	96.73	96.00	96.63	3,115,800	96.32
27-Nov-09	96.40	96.56	96.09	96.40	2,249,100	96.09
25-Nov-09	95.49	96.23	94.97	96.04	2,789,300	95.73
24-Nov-09	95.11	95.70	94.99	95.60	2,895,200	95.30
23-Nov-09	94.54	95.10	94.34	95.00	3,219,300	94.70
20-Nov-09	95.00	95.37	94.59	95.12	4,136,300	94.82
19-Nov-09	95.24	95.82	94.91	95.14	2,969,800	94.84
18-Nov-09	95.44	95.53	94.74	94.97	2,413,600	94.67
17-Nov-09	94.99	95.80	94.81	95.53	3,174,400	95.23
16-Nov-09	94.65	95.45	94.52	95.02	5,175,700	94.72
13-Nov-09	93.83	94.06	93.45	93.92	1,594,200	93.62
12-Nov-09	93.24	93.59	92.45	93.49	3,431,300	93.19
11-Nov-09	93.63	94.16	93.48	93.66	1,771,100	93.36
10-Nov-09	94.05	94.10	92.91	93.27	2,549,900	92.97
9-Nov-09	93.28	93.70	93.13	93.44	1,697,800	93.14
6-Nov-09	93.38	93.45	92.46	93.33	3,381,100	93.03
5-Nov-09	92.87	93.24	92.80	93.24	2,852,000	92.94
4-Nov-09	93.61	94.07	92.80	93.24	5,349,500	92.94
3-Nov-09	95.28	95.36	94.00	94.10	4,470,700	93.80
2-Nov-09	95.51	95.58	94.80	95.05	3,463,800	94.75
2-Nov-09	$ 0.308 Dividend
30-Oct-09	95.10	96.01	94.87	95.78	5,118,000	95.17
29-Oct-09	94.82	95.06	93.95	94.41	4,645,300	93.81
28-Oct-09	95.14	95.80	94.96	95.45	4,585,400	94.84
27-Oct-09	93.97	95.11	93.92	95.00	4,476,300	94.39
26-Oct-09	94.44	94.51	93.55	93.72	4,127,400	93.12
23-Oct-09	94.88	95.42	94.87	94.95	2,996,200	94.34
22-Oct-09	95.38	95.83	95.33	95.67	2,572,200	95.06
21-Oct-09	96.16	96.21	95.51	96.14	3,355,200	95.53
20-Oct-09	97.02	97.25	96.54	96.72	2,912,400	96.10
19-Oct-09	95.59	96.21	95.38	96.20	3,163,800	95.59
16-Oct-09	95.19	95.53	94.73	95.45	3,716,800	94.84
15-Oct-09	94.57	95.42	94.37	94.68	3,736,900	94.08
14-Oct-09	95.51	96.10	94.90	95.12	5,421,000	94.51
13-Oct-09	96.62	96.85	96.26	96.55	2,886,500	95.93
12-Oct-09	96.03	96.33	95.60	96.05	1,939,700	95.44
9-Oct-09	97.62	97.71	95.50	95.90	8,135,900	95.29
8-Oct-09	99.71	99.76	97.68	98.15	5,871,600	97.52
7-Oct-09	98.67	99.33	98.60	99.19	3,591,000	98.56
6-Oct-09	98.76	98.80	97.98	98.04	3,936,200	97.41
5-Oct-09	99.47	99.66	98.77	99.02	2,910,100	98.39
2-Oct-09	100.28	100.31	98.88	99.01	4,827,700	98.38
1-Oct-09	98.96	100.06	98.80	99.70	5,754,400	99.06
1-Oct-09	$ 0.307 Dividend
30-Sep-09	98.56	99.13	98.36	98.66	2,744,800	97.73
29-Sep-09	98.32	99.17	98.15	98.75	3,123,200	97.81
28-Sep-09	98.32	98.93	98.11	98.84	4,263,300	97.90
25-Sep-09	97.36	98.06	96.77	97.98	3,854,500	97.05
24-Sep-09	96.50	97.09	96.17	96.75	4,658,400	95.83
23-Sep-09	95.94	96.58	95.20	96.47	5,712,000	95.56
22-Sep-09	95.65	96.37	95.51	96.18	2,068,000	95.27
21-Sep-09	96.10	96.49	95.36	95.98	3,050,200	95.07
18-Sep-09	96.20	96.53	95.67	95.76	2,813,300	94.85
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions