Skip to main content

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

88.56 +0.34 (+0.39%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 101.32 101.77 101.26 101.68 6,107,586 +0.30(+0.29%)
Mar 30, 2017 101.98 102.00 101.35 101.39 8,359,846 -0.83(-0.81%)
Mar 29, 2017 101.87 102.24 101.82 102.21 7,466,983 +0.61(+0.60%)
Mar 28, 2017 102.59 102.62 101.50 101.61 8,085,581 -0.68(-0.67%)
Mar 27, 2017 102.62 102.74 102.08 102.29 8,165,758 +0.46(+0.45%)
Mar 24, 2017 101.53 102.01 101.42 101.82 6,908,756 +0.36(+0.36%)
Mar 23, 2017 101.78 101.94 101.13 101.46 8,009,041 -0.14(-0.14%)
Mar 22, 2017 101.69 102.07 101.44 101.61 13,843,646 +0.40(+0.40%)
Mar 21, 2017 100.28 101.33 100.26 101.20 14,886,722 +0.83(+0.83%)
Mar 20, 2017 99.86 100.43 99.82 100.37 6,517,567 +0.43(+0.43%)
Mar 17, 2017 99.49 100.03 99.42 99.94 8,626,719 +0.62(+0.63%)
Mar 16, 2017 99.39 99.52 99.09 99.31 9,518,681 -0.51(-0.51%)
Mar 15, 2017 99.03 100.10 98.92 99.82 17,332,926 +1.20(+1.22%)
Mar 14, 2017 98.36 98.85 98.31 98.61 11,716,108 +0.47(+0.48%)
Mar 13, 2017 98.41 98.63 98.13 98.14 8,301,803 -0.62(-0.63%)
Mar 10, 2017 98.67 98.83 98.29 98.77 10,943,721 +0.35(+0.35%)
Mar 09, 2017 98.84 98.96 98.36 98.42 12,551,344 -0.79(-0.80%)
Mar 08, 2017 98.82 99.36 98.75 99.21 13,448,396 -0.54(-0.54%)
Mar 07, 2017 99.80 99.97 99.61 99.75 8,404,972 -0.30(-0.30%)
Mar 06, 2017 100.34 100.34 99.84 100.06 5,329,327 -0.48(-0.48%)
Mar 03, 2017 100.43 100.53 99.86 100.53 11,295,964 +0.26(+0.26%)
Mar 02, 2017 100.25 100.42 99.92 100.27 9,735,731 -0.36(-0.36%)
Mar 01, 2017 100.61 100.70 100.20 100.64 12,721,245 -1.72(-1.68%)
Feb 28, 2017 102.15 102.63 102.00 102.35 10,000,287 +0.38(+0.37%)
Feb 27, 2017 102.41 102.49 101.92 101.97 13,131,066 -0.61(-0.59%)
Feb 24, 2017 102.02 102.69 101.95 102.58 13,483,386 +1.13(+1.11%)
Feb 23, 2017 101.37 101.50 101.17 101.45 6,326,922 +0.30(+0.30%)
Feb 22, 2017 101.56 101.58 100.54 101.15 9,636,208 +0.17(+0.17%)
Feb 21, 2017 100.62 101.40 100.55 100.98 10,352,285 -0.18(-0.17%)
Feb 17, 2017 101.16 101.16 101.16 0 +0.60(+0.59%)
Feb 16, 2017 100.23 101.06 100.15 100.56 11,901,251 +0.55(+0.55%)
Feb 15, 2017 99.85 100.23 99.75 100.01 10,084,685 -0.46(-0.46%)
Feb 14, 2017 101.09 101.14 99.90 100.48 15,711,496 -0.73(-0.72%)
Feb 13, 2017 101.10 101.23 100.79 101.21 13,721,975 -0.32(-0.31%)
Feb 10, 2017 100.98 101.69 100.98 101.53 9,489,836 -0.06(-0.06%)
Feb 09, 2017 102.07 102.22 101.44 101.59 20,090,200 -1.19(-1.15%)
Feb 08, 2017 102.08 102.80 102.07 102.77 18,714,004 +1.38(+1.36%)
Feb 07, 2017 100.70 101.74 100.44 101.39 10,013,017 +0.74(+0.74%)
Feb 06, 2017 100.69 101.00 100.15 100.65 10,031,396 +0.61(+0.60%)
Feb 03, 2017 100.42 100.78 99.61 100.05 12,222,094 -0.04(-0.04%)
Feb 02, 2017 100.83 101.00 100.05 100.09 8,299,781 -0.04(-0.04%)
Feb 01, 2017 100.13 100.49 99.69 100.13 13,054,634 -0.62(-0.62%)
Jan 31, 2017 100.11 101.01 100.04 100.75 15,843,247 +0.70(+0.70%)
Jan 30, 2017 100.20 100.55 100.00 100.06 7,830,884 -0.30(-0.30%)
Jan 27, 2017 100.17 100.53 100.04 100.36 8,579,764 +0.36(+0.36%)
Jan 26, 2017 99.76 100.05 99.27 100.00 9,426,290 +0.34(+0.34%)
Jan 25, 2017 100.07 100.33 99.46 99.66 13,239,601 -1.27(-1.26%)
Jan 24, 2017 101.32 101.62 100.50 100.93 10,006,732 -0.70(-0.68%)
Jan 23, 2017 100.96 102.24 100.69 101.63 15,634,551 +1.01(+1.00%)
Jan 20, 2017 100.54 100.93 100.08 100.62 20,208,310 -0.20(-0.20%)
Jan 19, 2017 101.08 101.16 100.29 100.82 14,060,396 -0.70(-0.69%)
Jan 18, 2017 102.16 102.31 101.43 101.52 10,803,949 -1.32(-1.28%)
Jan 17, 2017 103.03 103.14 102.34 102.83 9,360,678 +1.06(+1.05%)
Jan 13, 2017 101.77 101.77 101.77 0 -0.49(-0.48%)
Jan 12, 2017 103.02 103.31 102.21 102.26 11,892,650 -0.23(-0.22%)
Jan 11, 2017 102.30 102.93 101.85 102.48 11,206,754 +0.34(+0.34%)
Jan 10, 2017 101.97 102.27 101.75 102.14 10,034,199 -0.07(-0.07%)
Jan 09, 2017 102.25 102.35 101.90 102.21 10,536,256 +0.81(+0.80%)
Jan 06, 2017 101.62 101.96 101.30 101.39 9,976,283 -0.94(-0.92%)
Jan 05, 2017 101.05 102.37 100.81 102.33 15,812,665 +1.58(+1.57%)
Jan 04, 2017 100.47 100.87 100.21 100.75 7,985,908 +0.39(+0.38%)
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.