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 29, 2019 125.49 125.54 124.74 125.31 7,004,670 -0.27(-0.21%)
Nov 27, 2019 125.47 125.75 125.31 125.58 4,590,855 -0.37(-0.29%)
Nov 26, 2019 125.83 126.11 125.78 125.94 4,797,313 +0.73(+0.58%)
Nov 25, 2019 125.20 125.41 125.10 125.21 4,658,565 +0.37(+0.29%)
Nov 22, 2019 125.03 125.19 124.65 124.85 5,228,570 +0.16(+0.13%)
Nov 21, 2019 124.61 125.01 124.15 124.69 6,702,020 -0.78(-0.63%)
Nov 20, 2019 124.86 125.47 124.73 125.47 8,858,859 +1.28(+1.03%)
Nov 19, 2019 123.48 124.26 123.48 124.19 8,844,721 +1.03(+0.83%)
Nov 18, 2019 123.34 123.70 123.09 123.16 6,660,578 +0.22(+0.18%)
Nov 15, 2019 122.69 123.30 122.64 122.94 5,219,269 -0.13(-0.11%)
Nov 14, 2019 122.97 123.54 122.86 123.07 11,444,708 +1.26(+1.03%)
Nov 13, 2019 122.09 122.22 121.51 121.81 7,565,406 +0.78(+0.65%)
Nov 12, 2019 120.72 121.32 120.29 121.03 6,468,954 +0.55(+0.46%)
Nov 11, 2019 120.81 120.82 120.15 120.47 5,128,847 +0.08(+0.07%)
Nov 08, 2019 120.61 121.32 120.28 120.39 11,460,273 -0.51(-0.42%)
Nov 07, 2019 121.68 121.69 119.98 120.90 21,525,950 -2.23(-1.81%)
Nov 06, 2019 123.17 123.52 122.56 123.13 10,479,393 +0.74(+0.61%)
Nov 05, 2019 122.46 122.65 122.02 122.39 15,119,810 -1.39(-1.12%)
Nov 04, 2019 124.02 124.17 123.62 123.78 12,476,786 -1.65(-1.32%)
Nov 01, 2019 125.59 126.07 124.75 125.44 12,802,938 -0.44(-0.35%)
Oct 31, 2019 125.15 126.22 125.10 125.88 17,775,864 +1.73(+1.39%)
Oct 30, 2019 122.73 124.23 122.73 124.15 12,251,327 +1.79(+1.46%)
Oct 29, 2019 122.60 122.71 122.20 122.36 5,945,522 +0.08(+0.07%)
Oct 28, 2019 122.56 122.56 122.04 122.28 12,798,937 -1.12(-0.91%)
Oct 25, 2019 124.30 124.32 123.21 123.40 6,364,586 -0.61(-0.49%)
Oct 24, 2019 124.43 124.93 123.86 124.01 7,666,410 -0.25(-0.20%)
Oct 23, 2019 124.75 125.00 124.15 124.26 6,734,846 +0.12(+0.10%)
Oct 22, 2019 124.17 124.30 123.50 124.13 7,509,592 +0.72(+0.58%)
Oct 21, 2019 123.44 123.82 123.14 123.41 9,192,655 -0.94(-0.75%)
Oct 18, 2019 124.55 124.92 124.23 124.34 7,247,450 +0.00(+0.00%)
Oct 17, 2019 124.29 125.06 124.10 124.34 7,361,944 -0.30(-0.24%)
Oct 16, 2019 124.40 124.77 124.14 124.65 9,704,518 +0.15(+0.12%)
Oct 15, 2019 125.32 125.56 124.32 124.50 14,215,158 -1.52(-1.21%)
Oct 14, 2019 126.04 126.06 125.68 126.02 6,665,024 +0.91(+0.73%)
Oct 11, 2019 125.59 125.70 124.46 125.11 32,006,802 -1.57(-1.24%)
Oct 10, 2019 127.50 127.55 126.26 126.68 16,901,758 -1.91(-1.49%)
Oct 09, 2019 128.82 128.83 128.10 128.59 10,001,200 -0.73(-0.57%)
Oct 08, 2019 129.90 130.00 128.84 129.32 16,312,484 +0.35(+0.27%)
Oct 07, 2019 129.32 129.65 128.91 128.98 13,190,813 -1.08(-0.83%)
Oct 04, 2019 129.49 130.09 129.35 130.06 13,399,431 +0.95(+0.74%)
Oct 03, 2019 128.26 129.77 128.21 129.10 15,182,878 +1.17(+0.91%)
Oct 02, 2019 127.80 128.52 127.61 127.94 14,476,248 +0.31(+0.24%)
Oct 01, 2019 125.84 128.20 125.73 127.62 18,935,446 +0.38(+0.30%)
Sep 30, 2019 126.17 127.25 126.14 127.24 9,454,562 +0.31(+0.25%)
Sep 27, 2019 126.56 127.15 126.40 126.93 11,680,382 +0.31(+0.25%)
Sep 26, 2019 126.52 127.16 126.19 126.62 12,116,289 +0.81(+0.64%)
Sep 25, 2019 127.40 127.66 125.52 125.81 16,326,817 -1.87(-1.46%)
Sep 24, 2019 126.65 127.92 126.64 127.68 14,559,664 +1.52(+1.21%)
Sep 23, 2019 126.49 127.30 126.01 126.16 17,315,978 -0.03(-0.02%)
Sep 20, 2019 125.19 126.26 124.89 126.18 15,042,485 +1.64(+1.32%)
Sep 19, 2019 125.18 125.38 124.47 124.54 15,105,619 +0.37(+0.30%)
Sep 18, 2019 124.44 125.09 124.08 124.16 12,489,168 +0.52(+0.42%)
Sep 17, 2019 123.04 124.15 122.74 123.64 10,443,984 +0.67(+0.54%)
Sep 16, 2019 122.62 123.23 122.06 122.97 12,335,604 +1.55(+1.27%)
Sep 13, 2019 122.97 123.35 121.42 121.42 21,277,652 -2.65(-2.14%)
Sep 12, 2019 125.83 126.10 123.67 124.07 20,750,358 -0.82(-0.66%)
Sep 11, 2019 124.86 125.52 124.85 124.89 12,301,328 -0.22(-0.18%)
Sep 10, 2019 127.03 127.43 125.09 125.11 15,574,647 -2.23(-1.75%)
Sep 09, 2019 127.91 128.06 127.34 127.35 17,836,798 -2.30(-1.78%)
Sep 06, 2019 129.18 129.86 129.02 129.65 10,644,729 +0.92(+0.71%)
Sep 05, 2019 129.53 129.66 127.96 128.73 21,797,084 -2.38(-1.81%)
Sep 04, 2019 130.31 131.28 130.26 131.11 8,953,425 +0.20(+0.15%)
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.