Skip to main content

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

99.14 -0.45 (-0.46%)
Streaming Delayed Price Updated: 11:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 131.10 132.42 130.88 132.06 13,901,481 +0.05(+0.03%)
Jan 27, 2022 131.40 132.28 131.32 132.02 23,258,880 +2.38(+1.84%)
Jan 26, 2022 131.26 131.55 129.63 129.64 25,664,398 -1.59(-1.21%)
Jan 25, 2022 132.04 132.60 130.84 131.22 16,821,860 -0.21(-0.16%)
Jan 24, 2022 133.14 133.20 131.42 131.44 27,097,446 -1.09(-0.82%)
Jan 21, 2022 132.31 132.96 131.64 132.52 31,486,316 +1.56(+1.19%)
Jan 20, 2022 130.44 131.01 130.18 130.96 15,109,434 +0.80(+0.62%)
Jan 19, 2022 129.66 130.75 129.46 130.16 19,504,956 +0.90(+0.69%)
Jan 18, 2022 130.06 130.38 129.19 129.27 22,946,080 -1.88(-1.44%)
Jan 14, 2022 131.15 0 -1.97(-1.48%)
Jan 13, 2022 132.30 133.25 131.97 133.12 16,424,312 +1.17(+0.89%)
Jan 12, 2022 132.77 132.87 131.94 131.95 15,648,608 -0.51(-0.38%)
Jan 11, 2022 131.83 132.52 131.66 132.46 26,432,648 +0.88(+0.67%)
Jan 10, 2022 130.70 131.76 130.43 131.58 14,929,271 +0.32(+0.25%)
Jan 07, 2022 132.06 132.16 130.61 131.26 20,328,816 -0.95(-0.72%)
Jan 06, 2022 131.56 132.35 131.29 132.21 20,587,522 +0.34(+0.26%)
Jan 05, 2022 132.99 133.01 131.68 131.87 22,660,976 -0.72(-0.54%)
Jan 04, 2022 132.50 132.99 131.70 132.59 23,835,214 -0.55(-0.42%)
Jan 03, 2022 135.09 136.73 133.12 133.14 36,689,044 -3.59(-2.62%)
Dec 31, 2021 136.38 137.51 136.03 136.73 14,525,624 +0.27(+0.20%)
Dec 30, 2021 135.86 136.53 135.12 136.46 11,220,407 +1.13(+0.84%)
Dec 29, 2021 135.55 135.92 135.09 135.33 12,757,121 -1.50(-1.09%)
Dec 28, 2021 138.03 138.20 136.56 136.82 9,943,457 -0.54(-0.40%)
Dec 27, 2021 136.98 137.49 136.85 137.37 8,477,336 +0.33(+0.24%)
Dec 23, 2021 138.02 138.03 136.58 137.03 12,618,320 -1.20(-0.87%)
Dec 22, 2021 138.15 138.27 137.50 138.24 13,279,727 +0.64(+0.46%)
Dec 21, 2021 137.60 137.66 136.21 137.60 17,985,746 -0.53(-0.38%)
Dec 20, 2021 139.09 139.34 138.03 138.12 18,582,872 -1.04(-0.75%)
Dec 17, 2021 138.72 139.31 138.55 139.17 19,746,454 +1.56(+1.13%)
Dec 16, 2021 137.25 138.29 137.23 137.61 20,242,716 +0.05(+0.04%)
Dec 15, 2021 137.89 138.97 137.44 137.55 27,540,116 -1.34(-0.96%)
Dec 14, 2021 138.59 139.10 137.61 138.89 15,205,371 -0.33(-0.24%)
Dec 13, 2021 138.60 139.45 138.53 139.22 19,376,860 +2.03(+1.48%)
Dec 10, 2021 138.17 138.47 137.15 137.19 15,514,811 -0.33(-0.24%)
Dec 09, 2021 137.64 138.10 136.84 137.53 19,036,348 +0.77(+0.56%)
Dec 08, 2021 138.68 138.69 136.73 136.76 36,493,432 -2.41(-1.73%)
Dec 07, 2021 139.83 140.57 139.04 139.17 23,994,452 -1.13(-0.81%)
Dec 06, 2021 141.98 142.25 140.02 140.30 33,548,866 -1.96(-1.38%)
Dec 03, 2021 139.79 142.96 139.49 142.26 37,354,428 +1.69(+1.20%)
Dec 02, 2021 140.95 141.00 138.95 140.58 19,260,392 +0.18(+0.12%)
Dec 01, 2021 138.70 140.47 138.05 140.40 33,448,028 +0.86(+0.62%)
Nov 30, 2021 138.84 139.98 138.79 139.54 34,187,416 +2.09(+1.52%)
Nov 29, 2021 136.52 137.74 136.39 137.45 25,244,124 -1.11(-0.80%)
Nov 26, 2021 137.00 138.70 136.85 138.56 21,797,388 +3.41(+2.53%)
Nov 24, 2021 133.42 135.15 133.28 135.15 14,959,171 +2.14(+1.61%)
Nov 23, 2021 134.33 134.50 133.01 133.01 16,641,167 -1.95(-1.45%)
Nov 22, 2021 135.68 135.91 134.51 134.97 16,584,124 -1.60(-1.17%)
Nov 19, 2021 135.85 136.78 135.85 136.57 15,233,787 +1.63(+1.21%)
Nov 18, 2021 134.39 135.14 134.35 134.94 12,009,099 +0.30(+0.23%)
Nov 17, 2021 133.08 134.66 132.98 134.63 15,468,939 +1.06(+0.79%)
Nov 16, 2021 134.11 134.75 133.34 133.58 13,992,515 -0.34(-0.25%)
Nov 15, 2021 135.22 135.28 133.68 133.92 16,534,950 -1.72(-1.27%)
Nov 12, 2021 136.24 136.71 135.09 135.64 13,809,613 -0.58(-0.43%)
Nov 11, 2021 136.71 136.84 136.13 136.22 6,031,955 -0.27(-0.20%)
Nov 10, 2021 138.84 136.49 30,599,542 -2.48(-1.78%)
Nov 09, 2021 138.81 139.70 138.67 138.96 25,450,616 +1.79(+1.30%)
Nov 08, 2021 137.12 137.41 136.71 137.18 13,239,075 -0.26(-0.19%)
Nov 05, 2021 136.72 137.69 136.36 137.43 23,370,632 +2.03(+1.50%)
Nov 04, 2021 134.28 135.65 134.26 135.41 17,352,498 +1.41(+1.05%)
Nov 03, 2021 136.07 136.22 133.96 134.00 22,420,874 -1.40(-1.03%)
Nov 02, 2021 134.86 135.84 134.86 135.40 10,686,291 +0.60(+0.44%)
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.