Skip to main content

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

99.59 -1.25 (-1.24%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 94.32 94.96 93.84 94.02 22,035,820 -1.06(-1.11%)
Dec 29, 2022 94.31 95.37 94.24 95.08 17,564,252 +1.07(+1.14%)
Dec 28, 2022 95.05 95.18 93.82 94.01 18,319,682 -0.56(-0.59%)
Dec 27, 2022 94.90 95.45 94.45 94.57 28,016,374 -1.91(-1.98%)
Dec 23, 2022 96.88 97.09 96.35 96.48 16,316,336 -1.44(-1.47%)
Dec 22, 2022 97.90 98.33 97.63 97.91 11,983,933 -0.02(-0.02%)
Dec 21, 2022 98.49 98.59 97.23 97.93 16,820,660 +0.25(+0.25%)
Dec 20, 2022 97.63 98.04 97.37 97.69 30,482,542 -1.77(-1.78%)
Dec 19, 2022 99.94 99.95 99.14 99.45 27,658,256 -1.70(-1.68%)
Dec 16, 2022 100.67 101.83 100.40 101.15 22,065,708 -1.14(-1.12%)
Dec 15, 2022 102.36 103.05 102.14 102.30 21,438,574 +0.40(+0.39%)
Dec 14, 2022 101.43 102.05 100.70 101.90 20,707,110 +0.43(+0.43%)
Dec 13, 2022 102.73 102.77 101.23 101.47 25,309,996 +0.97(+0.97%)
Dec 12, 2022 101.62 101.85 100.11 100.49 17,931,916 +0.32(+0.32%)
Dec 09, 2022 101.69 101.91 100.12 100.17 27,462,114 -2.68(-2.60%)
Dec 08, 2022 102.41 103.11 102.19 102.85 14,192,004 -0.28(-0.27%)
Dec 07, 2022 102.10 103.33 101.94 103.13 32,405,870 +2.37(+2.36%)
Dec 06, 2022 100.33 101.17 100.04 100.76 23,082,156 +1.28(+1.29%)
Dec 05, 2022 99.71 99.85 98.83 99.48 21,387,906 -1.41(-1.40%)
Dec 02, 2022 99.20 100.90 98.55 100.89 25,983,878 +1.25(+1.26%)
Dec 01, 2022 97.18 99.68 97.13 99.64 56,390,728 +3.08(+3.19%)
Nov 30, 2022 95.50 96.55 95.27 96.55 22,941,286 +0.70(+0.74%)
Nov 29, 2022 96.01 96.77 95.78 95.85 17,633,342 -1.14(-1.17%)
Nov 28, 2022 97.38 97.56 96.51 96.99 15,494,893 +0.27(+0.28%)
Nov 25, 2022 96.44 96.74 96.27 96.71 10,093,001 -0.33(-0.34%)
Nov 23, 2022 96.00 97.04 95.94 97.04 24,721,108 +1.66(+1.74%)
Nov 22, 2022 94.60 95.51 94.49 95.38 19,258,106 +1.33(+1.42%)
Nov 21, 2022 94.64 94.75 93.80 94.04 16,525,730 +0.39(+0.42%)
Nov 18, 2022 94.55 94.82 93.56 93.65 15,983,914 -0.65(-0.69%)
Nov 17, 2022 94.17 94.52 93.78 94.30 26,098,272 -1.01(-1.06%)
Nov 16, 2022 94.01 95.35 93.74 95.30 30,288,286 +2.04(+2.19%)
Nov 15, 2022 92.34 93.33 92.21 93.26 28,311,684 +1.48(+1.62%)
Nov 14, 2022 92.02 92.09 91.25 91.78 14,645,202 -0.23(-0.25%)
Nov 11, 2022 91.70 92.45 91.67 92.00 16,963,390 -0.34(-0.37%)
Nov 10, 2022 90.90 92.51 90.83 92.34 48,265,060 +3.42(+3.85%)
Nov 09, 2022 88.18 89.31 88.06 88.92 16,628,129 +0.29(+0.33%)
Nov 08, 2022 88.16 89.25 88.13 88.63 21,656,700 +0.96(+1.09%)
Nov 07, 2022 89.10 89.16 87.63 87.67 15,444,221 -0.88(-1.00%)
Nov 04, 2022 89.38 89.90 88.55 88.55 25,068,800 -1.51(-1.68%)
Nov 03, 2022 89.45 90.58 89.37 90.07 30,947,114 -0.49(-0.54%)
Nov 02, 2022 91.08 91.76 90.19 90.56 26,590,072 -0.39(-0.43%)
Nov 01, 2022 91.52 91.56 90.42 90.95 18,708,394 +0.84(+0.93%)
Oct 31, 2022 90.34 90.59 89.10 90.11 25,522,658 -0.65(-0.71%)
Oct 28, 2022 90.81 91.53 90.39 90.76 24,488,934 -0.63(-0.69%)
Oct 27, 2022 90.92 91.79 90.21 91.38 22,146,838 +0.95(+1.05%)
Oct 26, 2022 89.79 90.65 89.79 90.44 26,518,898 +1.28(+1.44%)
Oct 25, 2022 88.67 89.28 88.54 89.15 33,286,720 +2.52(+2.91%)
Oct 24, 2022 87.02 87.71 86.11 86.63 34,163,332 -0.72(-0.83%)
Oct 21, 2022 87.21 88.07 86.50 87.35 49,362,448 -1.60(-1.80%)
Oct 20, 2022 89.94 90.32 88.82 88.96 27,122,682 -1.55(-1.71%)
Oct 19, 2022 91.12 91.34 90.31 90.50 27,132,180 -1.68(-1.82%)
Oct 18, 2022 91.83 92.31 90.82 92.18 18,057,168 +0.22(+0.23%)
Oct 17, 2022 93.09 93.44 91.82 91.97 20,215,180 -0.45(-0.49%)
Oct 14, 2022 93.93 93.93 92.12 92.42 19,980,480 -0.77(-0.83%)
Oct 13, 2022 92.22 94.11 92.20 93.18 32,309,530 -0.90(-0.96%)
Oct 12, 2022 93.08 94.26 93.00 94.08 23,472,402 +0.46(+0.49%)
Oct 11, 2022 93.51 94.60 92.81 93.62 35,454,524 +0.41(+0.44%)
Oct 10, 2022 94.22 94.23 92.63 93.21 16,695,115 -1.47(-1.55%)
Oct 07, 2022 94.52 95.27 94.20 94.68 15,801,425 -0.93(-0.97%)
Oct 06, 2022 96.18 96.42 95.19 95.61 14,894,847 -0.53(-0.56%)
Oct 05, 2022 96.32 96.42 95.24 96.15 21,886,328 -0.93(-0.96%)
Oct 04, 2022 97.65 98.12 96.85 97.08 14,705,742 -0.27(-0.28%)
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.