Skip to main content

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

94.62 -0.08 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 106.85 107.02 106.56 106.79 11,939,204 -0.25(-0.23%)
Jun 29, 2017 106.69 107.30 106.60 107.03 10,681,030 -0.90(-0.84%)
Jun 28, 2017 108.11 108.14 107.52 107.94 8,621,145 -0.36(-0.33%)
Jun 27, 2017 108.76 108.81 108.07 108.30 9,788,486 -1.17(-1.07%)
Jun 26, 2017 109.47 109.73 109.38 109.47 6,493,018 +0.41(+0.38%)
Jun 23, 2017 109.16 108.73 109.06 5,073,271 -0.05(-0.05%)
Jun 22, 2017 109.00 109.13 108.66 109.11 7,742,530 +0.24(+0.22%)
Jun 21, 2017 108.48 108.94 108.31 108.87 6,930,285 +0.22(+0.20%)
Jun 20, 2017 108.21 108.72 108.21 108.65 9,848,538 +0.96(+0.90%)
Jun 19, 2017 107.81 107.94 107.56 107.68 6,609,846 -0.15(-0.14%)
Jun 16, 2017 107.61 107.91 107.55 107.84 7,818,089 +0.21(+0.20%)
Jun 15, 2017 107.61 107.82 107.39 107.62 6,870,393 -0.17(-0.16%)
Jun 14, 2017 107.47 108.14 107.31 107.79 23,681,472 +1.64(+1.54%)
Jun 13, 2017 105.84 106.28 105.82 106.16 5,556,387 +0.02(+0.02%)
Jun 12, 2017 106.01 106.68 105.95 106.14 5,079,915 -0.03(-0.03%)
Jun 09, 2017 105.90 106.38 105.81 106.17 6,011,363 -0.16(-0.15%)
Jun 08, 2017 106.58 106.58 106.09 106.33 10,262,304 -0.28(-0.26%)
Jun 07, 2017 106.89 107.13 106.50 106.62 15,058,853 -0.51(-0.48%)
Jun 06, 2017 107.27 107.43 107.03 107.13 15,046,106 +0.58(+0.54%)
Jun 05, 2017 106.60 106.82 106.50 106.55 7,938,682 -0.67(-0.62%)
Jun 02, 2017 106.87 107.34 106.73 107.21 15,518,953 +1.25(+1.18%)
Jun 01, 2017 105.58 105.99 105.54 105.96 10,588,444 +0.01(+0.01%)
May 31, 2017 105.65 106.16 105.63 105.95 9,393,480 +0.26(+0.25%)
May 30, 2017 105.63 105.73 105.39 105.68 5,658,696 +0.52(+0.49%)
May 26, 2017 105.22 105.39 104.97 105.16 3,480,122 +0.18(+0.17%)
May 25, 2017 104.77 104.99 104.55 104.98 7,590,728 +0.03(+0.03%)
May 24, 2017 104.58 104.98 104.36 104.95 8,769,053 +0.59(+0.56%)
May 23, 2017 105.19 105.28 104.31 104.36 9,277,424 -0.71(-0.67%)
May 22, 2017 105.11 105.23 104.98 105.07 4,770,552 -0.29(-0.27%)
May 19, 2017 105.06 105.42 104.76 105.36 13,241,544 +0.25(+0.23%)
May 18, 2017 105.39 105.56 104.92 105.11 9,803,861 +0.12(+0.11%)
May 17, 2017 104.44 105.22 104.23 104.99 13,193,167 +1.51(+1.46%)
May 16, 2017 103.15 103.81 103.14 103.49 7,892,037 +0.38(+0.37%)
May 15, 2017 103.10 103.23 102.84 103.10 6,074,164 -0.28(-0.27%)
May 12, 2017 103.06 103.47 103.03 103.38 8,764,166 +0.78(+0.76%)
May 11, 2017 102.20 102.69 102.12 102.61 8,782,541 +0.00(+0.00%)
May 10, 2017 102.98 103.10 102.34 102.61 7,652,171 -0.12(-0.12%)
May 09, 2017 102.52 102.74 102.32 102.73 6,498,704 -0.01(-0.01%)
May 08, 2017 103.15 103.17 102.65 102.74 9,461,140 -0.56(-0.54%)
May 05, 2017 103.38 103.45 102.96 103.30 6,581,665 +0.09(+0.09%)
May 04, 2017 103.06 103.24 102.77 103.20 11,397,682 -0.51(-0.49%)
May 03, 2017 104.09 104.24 103.52 103.72 10,487,919 +0.07(+0.07%)
May 02, 2017 103.03 103.72 103.00 103.65 7,899,546 +0.53(+0.51%)
May 01, 2017 103.64 104.02 102.81 103.12 10,327,851 -0.86(-0.83%)
Apr 28, 2017 103.35 104.06 103.31 103.98 9,608,571 +0.23(+0.22%)
Apr 27, 2017 103.47 103.98 103.33 103.75 5,857,567 -0.03(-0.03%)
Apr 26, 2017 103.28 103.81 103.20 103.79 6,783,926 +0.57(+0.55%)
Apr 25, 2017 103.87 104.08 103.16 103.22 9,556,351 -1.26(-1.20%)
Apr 24, 2017 104.16 104.67 104.08 104.48 9,490,999 -0.52(-0.49%)
Apr 21, 2017 105.23 105.58 104.95 105.00 11,529,069 +0.00(+0.00%)
Apr 20, 2017 104.98 105.32 104.65 105.00 9,333,977 -0.41(-0.39%)
Apr 19, 2017 105.47 105.53 105.13 105.40 8,641,037 -0.58(-0.55%)
Apr 18, 2017 105.27 106.22 105.00 105.98 13,565,179 +1.37(+1.31%)
Apr 17, 2017 104.93 105.00 104.42 104.61 9,430,573 -0.32(-0.31%)
Apr 13, 2017 104.92 105.17 104.46 104.94 9,879,623 +0.32(+0.31%)
Apr 12, 2017 104.12 104.69 103.93 104.61 13,569,249 +0.57(+0.55%)
Apr 11, 2017 103.52 104.24 103.45 104.04 13,291,967 +0.98(+0.95%)
Apr 10, 2017 102.96 103.36 102.84 103.07 6,253,103 +0.48(+0.46%)
Apr 07, 2017 103.55 103.90 102.57 102.59 12,083,839 -0.42(-0.40%)
Apr 06, 2017 103.04 103.19 102.43 103.01 7,644,316 -0.15(-0.15%)
Apr 05, 2017 102.46 103.28 102.29 103.16 10,066,086 +0.31(+0.31%)
Apr 04, 2017 103.15 103.34 102.80 102.85 8,208,684 -0.56(-0.54%)
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.