Skip to main content

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

94.64 -0.06 (-0.06%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 114.05 114.97 113.45 114.12 17,890,042 +0.42(+0.37%)
Jun 29, 2016 114.76 115.13 113.59 113.70 15,822,095 -0.88(-0.77%)
Jun 28, 2016 114.56 114.94 114.10 114.58 17,043,874 +0.24(+0.21%)
Jun 27, 2016 113.74 114.69 113.71 114.34 21,389,614 +2.78(+2.50%)
Jun 24, 2016 112.24 112.24 111.17 111.56 20,879,952 +2.92(+2.68%)
Jun 23, 2016 108.95 109.54 108.52 108.64 10,985,413 -1.26(-1.14%)
Jun 22, 2016 109.68 110.09 109.48 109.90 7,027,334 +0.18(+0.16%)
Jun 21, 2016 110.33 110.57 109.65 109.72 7,309,719 -0.51(-0.46%)
Jun 20, 2016 110.29 110.55 110.10 110.23 8,965,264 -1.19(-1.07%)
Jun 17, 2016 111.90 111.96 111.13 111.42 10,333,282 -0.70(-0.62%)
Jun 16, 2016 112.35 113.02 111.89 112.12 12,624,902 +0.54(+0.49%)
Jun 15, 2016 111.34 111.93 111.17 111.57 9,679,247 +0.43(+0.39%)
Jun 14, 2016 111.89 111.92 111.10 111.15 10,968,457 -0.08(-0.07%)
Jun 13, 2016 110.99 111.24 110.73 111.23 9,358,339 +0.49(+0.45%)
Jun 10, 2016 110.74 111.19 110.31 110.74 8,501,162 +0.53(+0.48%)
Jun 09, 2016 110.36 110.54 110.04 110.20 8,301,167 +0.71(+0.65%)
Jun 08, 2016 109.17 109.63 109.03 109.50 6,466,168 +0.58(+0.54%)
Jun 07, 2016 108.98 109.26 108.89 108.91 5,696,431 +0.26(+0.24%)
Jun 06, 2016 109.09 109.18 108.54 108.65 9,218,242 -0.81(-0.74%)
Jun 03, 2016 109.16 109.46 108.94 109.46 13,482,446 +1.54(+1.42%)
Jun 02, 2016 107.55 108.20 107.52 107.93 7,102,619 +0.77(+0.72%)
Jun 01, 2016 107.33 107.85 106.90 107.15 12,019,044 +0.65(+0.61%)
May 31, 2016 105.57 106.73 105.53 106.50 10,197,954 +0.25(+0.24%)
May 27, 2016 106.43 106.25 106.25 106.25 6,437,810 -0.16(-0.15%)
May 26, 2016 106.21 106.74 106.21 106.40 6,623,214 +0.55(+0.52%)
May 25, 2016 106.23 106.57 105.81 105.85 7,781,928 -0.40(-0.38%)
May 24, 2016 106.34 106.53 105.75 106.25 7,294,142 -0.48(-0.45%)
May 23, 2016 106.66 106.97 106.30 106.73 8,530,294 +0.24(+0.22%)
May 20, 2016 106.08 106.70 106.00 106.49 6,537,145 +0.08(+0.08%)
May 19, 2016 106.11 106.64 106.08 106.41 7,588,661 +0.46(+0.43%)
May 18, 2016 107.03 107.06 105.48 105.95 15,496,624 -1.53(-1.42%)
May 17, 2016 107.36 107.87 107.36 107.48 5,437,417 +0.18(+0.17%)
May 16, 2016 107.71 107.73 107.17 107.30 6,278,244 -0.93(-0.86%)
May 13, 2016 107.58 108.27 107.38 108.23 10,641,631 +1.04(+0.97%)
May 12, 2016 106.91 107.33 106.85 107.20 7,439,686 -0.49(-0.46%)
May 11, 2016 107.05 108.01 106.91 107.69 11,312,179 +0.61(+0.56%)
May 10, 2016 107.06 107.29 106.90 107.08 5,294,194 +0.01(+0.01%)
May 09, 2016 106.75 107.10 106.63 107.07 6,050,638 +0.33(+0.31%)
May 06, 2016 107.06 107.07 106.61 106.74 8,839,188 -0.46(-0.43%)
May 05, 2016 106.42 107.25 106.12 107.20 9,618,886 +0.71(+0.67%)
May 04, 2016 106.11 106.51 105.71 106.48 8,813,022 +0.58(+0.55%)
May 03, 2016 106.00 106.39 105.84 105.90 13,121,824 +1.32(+1.26%)
May 02, 2016 105.27 105.47 104.57 104.59 13,486,299 -0.85(-0.81%)
Apr 29, 2016 104.68 105.71 104.47 105.44 9,100,469 +0.27(+0.26%)
Apr 28, 2016 104.48 105.24 104.34 105.17 9,785,297 +0.43(+0.41%)
Apr 27, 2016 104.25 104.98 104.00 104.74 10,282,094 +1.04(+1.00%)
Apr 26, 2016 104.12 104.12 103.59 103.70 9,620,209 -0.47(-0.45%)
Apr 25, 2016 104.36 104.74 104.17 104.17 6,796,856 -0.43(-0.41%)
Apr 22, 2016 105.00 105.05 104.51 104.61 7,149,483 -0.27(-0.26%)
Apr 21, 2016 104.67 105.18 104.55 104.87 13,687,203 -0.63(-0.60%)
Apr 20, 2016 106.89 107.29 105.35 105.50 13,400,674 -1.17(-1.10%)
Apr 19, 2016 106.82 107.00 106.18 106.67 6,395,820 -0.33(-0.31%)
Apr 18, 2016 107.03 107.11 106.48 107.01 5,505,505 -0.47(-0.43%)
Apr 15, 2016 106.99 107.70 106.96 107.47 7,155,323 +0.91(+0.86%)
Apr 14, 2016 106.68 107.01 106.34 106.56 8,549,095 -0.51(-0.48%)
Apr 13, 2016 106.50 107.23 106.37 107.08 6,390,439 +0.38(+0.35%)
Apr 12, 2016 106.82 107.20 106.37 106.70 5,247,073 -0.74(-0.69%)
Apr 11, 2016 107.02 107.72 106.85 107.44 5,896,689 -0.14(-0.13%)
Apr 08, 2016 107.71 107.90 107.27 107.58 6,853,510 -0.68(-0.63%)
Apr 07, 2016 107.73 108.38 107.58 108.26 7,315,507 +1.32(+1.23%)
Apr 06, 2016 107.19 107.30 106.55 106.94 7,845,846 -0.78(-0.73%)
Apr 05, 2016 107.58 107.86 107.39 107.73 7,954,977 +1.17(+1.09%)
Apr 04, 2016 106.59 106.73 106.16 106.56 6,313,437 +0.07(+0.06%)
Apr 01, 2016 106.74 106.86 105.86 106.50 11,462,657 +0.50(+0.47%)
Mar 31, 2016 105.49 106.16 105.33 106.00 9,651,215 +0.75(+0.71%)
Mar 30, 2016 105.53 105.56 104.67 105.25 10,446,770 -1.12(-1.05%)
Mar 29, 2016 105.81 106.39 105.52 106.37 11,577,194 +1.10(+1.05%)
Mar 28, 2016 105.00 105.63 104.92 105.27 6,233,238 +0.14(+0.13%)
Mar 24, 2016 105.97 105.13 105.13 105.13 7,816,146 +0.04(+0.04%)
Mar 23, 2016 104.21 105.36 104.11 105.09 13,095,778 +1.18(+1.13%)
Mar 22, 2016 104.55 104.71 103.82 103.91 6,158,362 -0.02(-0.02%)
Mar 21, 2016 104.08 104.38 103.67 103.94 6,795,338 -0.80(-0.77%)
Mar 18, 2016 104.72 105.11 104.45 104.74 10,102,254 +0.22(+0.21%)
Mar 17, 2016 104.29 104.97 104.28 104.52 9,617,809 +0.43(+0.41%)
Mar 16, 2016 103.68 104.30 103.37 104.09 11,987,823 +0.31(+0.30%)
Mar 15, 2016 104.29 104.42 103.56 103.78 7,901,813 +0.10(+0.09%)
Mar 14, 2016 103.73 104.20 103.60 103.69 6,379,030 +0.32(+0.31%)
Mar 11, 2016 104.55 104.59 103.24 103.36 10,999,761 -1.05(-1.01%)
Mar 10, 2016 105.10 105.37 103.81 104.42 12,435,112 -0.43(-0.41%)
Mar 09, 2016 104.76 105.25 104.54 104.85 8,864,977 -0.64(-0.61%)
Mar 08, 2016 105.79 106.31 105.46 105.49 8,841,112 +1.15(+1.10%)
Mar 07, 2016 104.25 104.42 103.92 104.33 6,768,460 -0.03(-0.03%)
Mar 04, 2016 104.49 104.80 103.95 104.37 10,704,041 -0.67(-0.64%)
Mar 03, 2016 104.75 105.45 104.50 105.04 7,880,264 +0.38(+0.36%)
Mar 02, 2016 104.14 104.67 104.05 104.66 8,684,076 +0.43(+0.41%)
Mar 01, 2016 106.17 106.19 104.14 104.23 16,916,314 -1.67(-1.57%)
Feb 29, 2016 105.48 106.05 105.44 105.89 9,907,636 +0.46(+0.44%)
Feb 26, 2016 105.35 105.76 105.14 105.44 11,434,905 -1.03(-0.96%)
Feb 25, 2016 106.30 107.17 106.17 106.46 7,541,289 +0.38(+0.36%)
Feb 24, 2016 107.04 107.84 105.87 106.08 11,244,329 -0.21(-0.20%)
Feb 23, 2016 105.01 106.51 104.92 106.29 10,291,737 +0.43(+0.41%)
Feb 22, 2016 105.99 106.00 105.67 105.86 6,250,951 -0.05(-0.05%)
Feb 19, 2016 105.86 106.52 105.69 105.92 10,128,495 +0.08(+0.08%)
Feb 18, 2016 104.63 105.91 104.59 105.83 12,610,548 +1.29(+1.23%)
Feb 17, 2016 104.81 104.97 104.06 104.55 16,273,532 -0.65(-0.62%)
Feb 16, 2016 105.69 105.71 104.94 105.19 14,552,998 -1.12(-1.06%)
Feb 12, 2016 107.24 106.32 106.32 106.32 17,178,294 -1.80(-1.66%)
Feb 11, 2016 108.69 109.35 107.54 108.11 26,741,480 +0.75(+0.70%)
Feb 10, 2016 106.48 107.40 106.00 107.36 15,828,140 +0.94(+0.88%)
Feb 09, 2016 106.75 106.77 106.05 106.42 18,840,094 +0.11(+0.11%)
Feb 08, 2016 104.88 106.42 104.84 106.31 17,860,404 +2.24(+2.15%)
Feb 05, 2016 103.40 104.30 103.16 104.07 11,380,350 +0.12(+0.12%)
Feb 04, 2016 103.66 103.96 103.09 103.95 12,311,318 +0.50(+0.48%)
Feb 03, 2016 103.71 105.06 103.42 103.45 16,460,897 -0.87(-0.83%)
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.