Skip to main content

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

99.26 -0.33 (-0.33%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 100.40 100.50 100.11 100.42 10,481,770 +0.37(+0.37%)
Nov 29, 2018 100.06 100.35 99.77 100.05 8,378,924 +0.39(+0.39%)
Nov 28, 2018 100.00 100.15 99.57 99.65 8,974,312 -0.49(-0.49%)
Nov 27, 2018 99.97 100.35 99.92 100.14 6,853,294 +0.11(+0.11%)
Nov 26, 2018 100.01 100.18 99.94 100.03 7,578,905 -0.23(-0.23%)
Nov 23, 2018 100.72 100.79 100.21 100.25 3,477,385 +0.11(+0.10%)
Nov 21, 2018 100.15 100.15 100.15 0 -0.03(-0.03%)
Nov 20, 2018 100.34 100.53 100.07 100.18 7,272,940 +0.03(+0.03%)
Nov 19, 2018 99.62 100.15 99.62 100.15 8,070,644 +0.28(+0.28%)
Nov 16, 2018 99.44 99.97 99.19 99.87 10,608,219 +0.57(+0.58%)
Nov 15, 2018 99.64 99.73 98.98 99.30 9,049,663 -0.04(-0.04%)
Nov 14, 2018 98.81 99.71 98.65 99.34 9,981,286 +0.06(+0.06%)
Nov 13, 2018 99.01 99.28 98.81 99.28 7,494,823 -0.06(-0.06%)
Nov 12, 2018 99.22 99.53 99.18 99.34 7,855,910 +0.64(+0.65%)
Nov 09, 2018 98.17 98.83 98.15 98.70 7,425,305 +0.73(+0.75%)
Nov 08, 2018 98.36 98.36 97.88 97.96 7,930,402 -0.01(-0.01%)
Nov 07, 2018 98.56 98.74 97.88 97.97 10,695,989 +0.13(+0.13%)
Nov 06, 2018 98.04 98.16 97.81 97.84 3,622,921 -0.06(-0.06%)
Nov 05, 2018 97.94 98.14 97.82 97.90 5,454,348 +0.38(+0.39%)
Nov 02, 2018 98.54 98.62 97.43 97.52 12,995,117 -1.23(-1.24%)
Nov 01, 2018 98.26 98.88 98.25 98.75 7,006,080 +0.09(+0.09%)
Oct 31, 2018 98.80 98.99 98.33 98.66 10,023,655 -0.50(-0.51%)
Oct 30, 2018 99.25 99.49 99.04 99.16 11,443,212 -0.50(-0.50%)
Oct 29, 2018 99.75 99.91 99.25 99.65 8,841,058 -0.23(-0.23%)
Oct 26, 2018 99.83 100.17 99.71 99.88 21,393,416 +0.60(+0.60%)
Oct 25, 2018 99.49 99.66 99.22 99.28 14,521,549 -0.42(-0.42%)
Oct 24, 2018 99.33 99.73 99.23 99.70 18,429,466 +0.75(+0.75%)
Oct 23, 2018 99.68 99.91 98.88 98.95 11,893,477 +0.31(+0.32%)
Oct 22, 2018 98.98 99.09 98.61 98.64 3,734,935 -0.13(-0.13%)
Oct 19, 2018 98.89 98.98 98.51 98.77 12,540,126 -0.22(-0.22%)
Oct 18, 2018 98.69 99.36 98.63 98.99 6,595,445 -0.03(-0.04%)
Oct 17, 2018 99.59 99.71 99.00 99.02 6,769,823 -0.59(-0.59%)
Oct 16, 2018 99.36 99.65 99.16 99.61 5,482,720 +0.23(+0.23%)
Oct 15, 2018 99.59 99.73 99.27 99.39 8,227,320 -0.04(-0.04%)
Oct 12, 2018 99.36 99.90 99.26 99.43 7,821,864 -0.35(-0.35%)
Oct 11, 2018 99.02 100.02 98.84 99.78 18,520,552 +1.20(+1.22%)
Oct 10, 2018 98.27 98.65 97.97 98.58 17,602,002 -0.27(-0.27%)
Oct 09, 2018 98.27 98.89 98.21 98.85 13,275,083 +0.99(+1.01%)
Oct 08, 2018 98.14 98.25 97.84 97.86 6,741,567 -0.33(-0.34%)
Oct 05, 2018 98.49 98.78 97.82 98.19 20,834,012 -0.85(-0.86%)
Oct 04, 2018 99.13 99.36 98.77 99.04 18,659,276 -0.70(-0.71%)
Oct 03, 2018 100.99 101.07 99.23 99.74 23,971,630 -1.76(-1.74%)
Oct 02, 2018 101.34 101.74 101.28 101.50 9,517,515 +0.62(+0.61%)
Oct 01, 2018 101.33 101.48 100.86 100.89 25,837,298 -0.75(-0.73%)
Sep 28, 2018 102.14 102.19 101.59 101.63 14,778,051 -0.27(-0.26%)
Sep 27, 2018 101.61 101.96 101.49 101.90 6,644,483 +0.07(+0.07%)
Sep 26, 2018 101.34 101.90 101.11 101.83 10,976,247 +0.71(+0.70%)
Sep 25, 2018 100.95 101.17 100.88 101.12 7,674,028 -0.10(-0.10%)
Sep 24, 2018 101.17 101.63 101.16 101.23 6,352,494 -0.26(-0.26%)
Sep 21, 2018 101.29 101.64 101.26 101.49 7,123,584 -0.04(-0.04%)
Sep 20, 2018 101.04 101.66 100.94 101.53 9,989,178 +0.47(+0.46%)
Sep 19, 2018 101.50 101.50 100.70 101.06 15,437,984 -0.61(-0.60%)
Sep 18, 2018 102.32 102.33 101.54 101.67 11,748,708 -1.08(-1.05%)
Sep 17, 2018 102.42 102.98 102.37 102.74 6,268,774 +0.00(+0.00%)
Sep 14, 2018 102.62 103.06 102.53 102.74 6,437,741 -0.49(-0.48%)
Sep 13, 2018 103.43 103.63 103.12 103.24 5,576,552 +0.16(+0.15%)
Sep 12, 2018 103.18 103.28 103.05 103.08 3,862,148 +0.24(+0.24%)
Sep 11, 2018 103.20 103.28 102.79 102.84 6,276,920 -0.79(-0.76%)
Sep 10, 2018 103.28 103.65 103.28 103.63 7,368,835 +0.38(+0.37%)
Sep 07, 2018 103.42 103.48 103.12 103.25 12,937,559 -0.88(-0.85%)
Sep 06, 2018 103.79 104.35 103.73 104.13 11,037,699 +0.38(+0.37%)
Sep 05, 2018 103.79 103.91 103.61 103.75 10,872,218 -0.28(-0.27%)
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.