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 (%)
Apr 30, 2021 126.33 126.53 125.84 126.45 17,205,502 +0.29(+0.23%)
Apr 29, 2021 125.36 126.19 125.07 126.16 18,834,648 -0.37(-0.30%)
Apr 28, 2021 126.46 126.67 125.83 126.53 16,735,475 +0.08(+0.06%)
Apr 27, 2021 127.31 127.52 126.34 126.45 15,499,843 -1.11(-0.87%)
Apr 26, 2021 127.82 128.15 127.55 127.56 9,981,150 -0.18(-0.14%)
Apr 23, 2021 128.03 128.12 127.22 127.74 13,488,495 -0.30(-0.24%)
Apr 22, 2021 127.69 128.04 126.96 128.04 15,521,689 +0.56(+0.44%)
Apr 21, 2021 127.27 127.61 126.84 127.49 13,049,874 +0.26(+0.20%)
Apr 20, 2021 126.27 127.47 126.25 127.23 12,582,622 +0.58(+0.46%)
Apr 19, 2021 126.54 127.06 126.36 126.65 15,225,964 -0.36(-0.29%)
Apr 16, 2021 126.87 127.44 126.71 127.01 16,707,832 -0.99(-0.78%)
Apr 15, 2021 127.22 128.58 127.19 128.01 26,187,136 +2.11(+1.67%)
Apr 14, 2021 125.89 126.08 125.47 125.90 7,996,352 -0.40(-0.32%)
Apr 13, 2021 125.22 126.33 125.13 126.30 14,508,685 +0.94(+0.75%)
Apr 12, 2021 125.37 125.43 125.04 125.36 8,397,239 -0.05(-0.04%)
Apr 09, 2021 125.41 126.04 125.03 125.42 9,558,563 -0.46(-0.36%)
Apr 08, 2021 125.31 125.93 125.28 125.87 8,601,491 +1.03(+0.83%)
Apr 07, 2021 125.36 125.95 124.84 124.84 12,118,569 -0.88(-0.70%)
Apr 06, 2021 125.10 125.84 124.96 125.72 10,173,763 +0.85(+0.68%)
Apr 05, 2021 124.54 124.92 123.98 124.87 9,036,834 -0.55(-0.44%)
Apr 01, 2021 124.54 125.52 124.31 125.42 16,321,340 +2.05(+1.66%)
Mar 31, 2021 124.18 124.41 122.94 123.37 21,157,556 -0.69(-0.56%)
Mar 30, 2021 123.23 124.33 122.97 124.06 16,491,184 +0.65(+0.52%)
Mar 29, 2021 124.63 124.64 122.93 123.41 15,335,623 -1.06(-0.85%)
Mar 26, 2021 124.25 125.00 124.07 124.47 9,259,055 -0.44(-0.35%)
Mar 25, 2021 126.05 126.28 124.86 124.91 22,816,774 -0.99(-0.79%)
Mar 24, 2021 124.83 125.95 124.73 125.90 15,217,933 +0.67(+0.54%)
Mar 23, 2021 124.40 125.27 124.01 125.23 18,406,804 +1.12(+0.90%)
Mar 22, 2021 123.59 124.24 123.30 124.11 18,716,742 +1.38(+1.12%)
Mar 19, 2021 122.12 122.80 121.87 122.73 20,514,694 +0.76(+0.62%)
Mar 18, 2021 121.42 122.48 121.31 121.97 23,737,682 -1.25(-1.01%)
Mar 17, 2021 123.09 123.43 122.19 123.22 29,754,620 -0.93(-0.75%)
Mar 16, 2021 124.80 124.89 123.64 124.15 17,092,170 -0.50(-0.40%)
Mar 15, 2021 124.32 124.86 124.24 124.65 12,479,676 +0.73(+0.59%)
Mar 12, 2021 124.23 124.29 123.55 123.92 22,400,716 -2.69(-2.12%)
Mar 11, 2021 126.76 126.95 126.11 126.61 15,535,455 -0.92(-0.72%)
Mar 10, 2021 127.33 127.65 126.86 127.53 13,597,354 +0.26(+0.20%)
Mar 09, 2021 126.85 127.35 126.58 127.28 15,864,864 +1.74(+1.39%)
Mar 08, 2021 126.45 126.51 125.54 125.54 16,726,159 -0.98(-0.78%)
Mar 05, 2021 125.85 126.91 125.68 126.52 22,615,142 +0.25(+0.19%)
Mar 04, 2021 127.18 127.46 125.66 126.27 24,517,694 -0.82(-0.65%)
Mar 03, 2021 126.95 127.65 126.38 127.09 21,692,784 -1.39(-1.08%)
Mar 02, 2021 127.88 128.54 127.78 128.49 13,700,619 +0.01(+0.01%)
Mar 01, 2021 128.11 128.80 127.59 128.48 24,207,014 -1.72(-1.32%)
Feb 26, 2021 128.06 130.36 127.07 130.20 49,931,560 +4.17(+3.31%)
Feb 25, 2021 126.92 127.29 124.28 126.03 57,818,192 -2.09(-1.63%)
Feb 24, 2021 126.77 128.43 126.59 128.12 19,080,588 -0.85(-0.66%)
Feb 23, 2021 128.76 129.63 128.40 128.97 13,913,871 -0.37(-0.29%)
Feb 22, 2021 130.12 130.76 128.92 129.34 14,509,806 -0.99(-0.76%)
Feb 19, 2021 131.05 131.29 129.95 130.33 14,006,314 -1.76(-1.33%)
Feb 18, 2021 131.55 132.45 131.29 132.09 11,822,764 -0.54(-0.40%)
Feb 17, 2021 132.77 133.16 131.89 132.63 12,312,426 +0.84(+0.64%)
Feb 16, 2021 132.11 132.50 131.60 131.79 19,549,346 -2.04(-1.52%)
Feb 12, 2021 134.36 134.71 133.75 133.83 15,486,562 -1.68(-1.24%)
Feb 11, 2021 136.17 136.27 135.32 135.51 13,149,963 -0.75(-0.55%)
Feb 10, 2021 135.80 136.26 135.68 136.26 8,881,014 +0.90(+0.67%)
Feb 09, 2021 135.75 136.16 135.23 135.36 5,734,857 +0.10(+0.07%)
Feb 08, 2021 134.91 135.78 134.67 135.26 12,722,357 +0.59(+0.44%)
Feb 05, 2021 135.64 136.07 134.66 134.66 11,277,095 -1.14(-0.84%)
Feb 04, 2021 135.69 135.99 135.37 135.80 9,079,204 -0.36(-0.27%)
Feb 03, 2021 136.85 136.99 136.07 136.17 10,585,203 -1.22(-0.89%)
Feb 02, 2021 137.13 137.45 136.93 137.38 10,087,460 -0.89(-0.64%)
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.