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 (%)
Jun 30, 2021 131.95 132.57 131.78 132.04 17,173,656 +0.58(+0.45%)
Jun 29, 2021 130.90 131.46 130.84 131.45 12,318,580 +0.22(+0.17%)
Jun 28, 2021 130.55 131.54 130.53 131.23 12,529,268 +1.34(+1.03%)
Jun 25, 2021 131.04 131.17 129.31 129.90 17,013,510 -1.36(-1.04%)
Jun 24, 2021 131.19 131.63 131.11 131.26 9,607,773 +0.21(+0.16%)
Jun 23, 2021 130.91 131.26 130.54 131.05 13,163,578 -0.34(-0.26%)
Jun 22, 2021 130.04 131.43 130.00 131.39 15,885,070 +0.32(+0.24%)
Jun 21, 2021 132.08 132.17 130.82 131.07 18,562,382 -2.23(-1.67%)
Jun 18, 2021 131.97 133.59 131.83 133.30 29,199,334 +2.46(+1.88%)
Jun 17, 2021 129.76 132.56 129.56 130.84 38,509,840 +1.93(+1.50%)
Jun 16, 2021 129.34 129.59 128.25 128.91 21,510,780 -0.11(-0.08%)
Jun 15, 2021 128.79 129.06 128.50 129.02 19,904,952 -0.16(-0.12%)
Jun 14, 2021 129.98 129.98 128.99 129.18 10,275,393 -1.00(-0.77%)
Jun 11, 2021 130.16 130.25 129.74 130.17 9,452,900 -0.21(-0.16%)
Jun 10, 2021 128.82 130.40 128.68 130.38 21,535,010 +0.78(+0.60%)
Jun 09, 2021 129.67 130.03 129.20 129.61 14,435,859 +1.13(+0.88%)
Jun 08, 2021 128.65 128.66 128.25 128.47 12,278,056 +0.90(+0.70%)
Jun 07, 2021 127.69 127.79 127.44 127.58 8,527,063 -0.39(-0.31%)
Jun 04, 2021 126.71 127.97 126.71 127.97 17,244,450 +1.73(+1.37%)
Jun 03, 2021 126.70 126.70 126.09 126.24 12,019,115 -0.48(-0.37%)
Jun 02, 2021 126.73 126.95 126.52 126.72 8,032,969 +0.29(+0.23%)
Jun 01, 2021 126.07 126.47 125.54 126.42 12,966,518 -0.03(-0.02%)
May 28, 2021 126.58 127.24 126.36 126.45 11,230,622 -0.20(-0.15%)
May 27, 2021 126.51 126.68 126.04 126.65 11,812,106 -0.52(-0.41%)
May 26, 2021 127.50 127.79 126.85 127.16 10,720,024 -0.22(-0.17%)
May 25, 2021 126.62 127.42 126.61 127.38 13,517,238 +1.17(+0.93%)
May 24, 2021 126.04 126.58 125.95 126.21 7,519,924 +0.46(+0.37%)
May 21, 2021 125.74 125.78 125.19 125.75 11,135,950 +0.40(+0.32%)
May 20, 2021 124.92 125.58 124.83 125.35 14,572,376 +1.02(+0.82%)
May 19, 2021 124.74 125.41 123.88 124.32 15,651,658 -0.30(-0.24%)
May 18, 2021 124.59 124.74 124.29 124.62 12,506,134 -0.32(-0.26%)
May 17, 2021 124.98 125.29 124.74 124.94 6,693,216 -0.27(-0.21%)
May 14, 2021 124.71 125.21 124.42 125.21 19,232,272 +1.16(+0.94%)
May 13, 2021 124.16 124.56 123.88 124.05 14,313,892 +0.19(+0.16%)
May 12, 2021 124.83 124.95 123.64 123.86 22,836,586 -1.31(-1.05%)
May 11, 2021 125.35 125.57 124.93 125.17 16,595,705 -0.74(-0.59%)
May 10, 2021 126.92 127.19 125.77 125.91 16,581,373 -1.26(-0.99%)
May 07, 2021 127.97 128.42 126.88 127.17 20,086,390 -0.63(-0.49%)
May 06, 2021 127.19 128.05 127.14 127.80 23,984,996 +0.21(+0.16%)
May 05, 2021 126.99 127.74 126.89 127.59 12,183,101 +0.21(+0.16%)
May 04, 2021 127.41 128.02 127.10 127.38 20,407,284 +0.86(+0.68%)
May 03, 2021 126.69 127.56 126.31 126.52 18,006,678 +0.08(+0.06%)
Apr 30, 2021 126.33 126.53 125.85 126.45 17,205,312 +0.29(+0.23%)
Apr 29, 2021 125.36 126.19 125.07 126.16 18,834,442 -0.37(-0.30%)
Apr 28, 2021 126.46 126.68 125.83 126.53 16,735,291 +0.08(+0.06%)
Apr 27, 2021 127.31 127.52 126.34 126.45 15,499,673 -1.11(-0.87%)
Apr 26, 2021 127.83 128.15 127.55 127.56 9,981,040 -0.18(-0.14%)
Apr 23, 2021 128.03 128.12 127.22 127.74 13,488,347 -0.30(-0.24%)
Apr 22, 2021 127.69 128.04 126.96 128.04 15,521,519 +0.56(+0.44%)
Apr 21, 2021 127.27 127.61 126.84 127.49 13,049,731 +0.25(+0.20%)
Apr 20, 2021 126.28 127.47 126.26 127.23 12,582,484 +0.58(+0.46%)
Apr 19, 2021 126.54 127.06 126.37 126.65 15,225,797 -0.36(-0.29%)
Apr 16, 2021 126.87 127.44 126.71 127.01 16,707,648 -0.99(-0.78%)
Apr 15, 2021 127.22 128.58 127.20 128.01 26,186,848 +2.11(+1.67%)
Apr 14, 2021 125.89 126.08 125.47 125.90 7,996,265 -0.40(-0.32%)
Apr 13, 2021 125.23 126.33 125.14 126.30 14,508,525 +0.94(+0.75%)
Apr 12, 2021 125.37 125.44 125.04 125.36 8,397,147 -0.06(-0.04%)
Apr 09, 2021 125.41 126.04 125.03 125.42 9,558,458 -0.46(-0.36%)
Apr 08, 2021 125.31 125.93 125.28 125.87 8,601,396 +1.03(+0.83%)
Apr 07, 2021 125.36 125.96 124.84 124.84 12,118,436 -0.88(-0.70%)
Apr 06, 2021 125.10 125.85 124.96 125.72 10,173,651 +0.85(+0.68%)
Apr 05, 2021 124.54 124.92 123.99 124.87 9,036,734 -0.55(-0.44%)
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.