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 (%)
Sep 28, 2018 103.86 103.91 103.30 103.35 14,533,093 -0.27(-0.26%)
Sep 27, 2018 103.32 103.68 103.20 103.62 6,534,345 +0.07(+0.07%)
Sep 26, 2018 103.05 103.62 102.81 103.55 10,794,307 +0.72(+0.70%)
Sep 25, 2018 102.65 102.88 102.58 102.83 7,546,824 -0.11(-0.10%)
Sep 24, 2018 102.88 103.35 102.86 102.93 6,247,196 -0.26(-0.26%)
Sep 21, 2018 103.00 103.35 102.97 103.20 7,005,505 -0.04(-0.04%)
Sep 20, 2018 102.74 103.37 102.64 103.24 9,823,599 +0.48(+0.46%)
Sep 19, 2018 103.21 103.21 102.40 102.77 15,182,087 -0.62(-0.60%)
Sep 18, 2018 104.04 104.05 103.25 103.38 11,553,964 -1.09(-1.05%)
Sep 17, 2018 104.15 104.71 104.10 104.48 6,164,864 +0.00(+0.00%)
Sep 14, 2018 104.35 104.79 104.25 104.48 6,331,030 -0.50(-0.48%)
Sep 13, 2018 105.17 105.37 104.85 104.98 5,484,116 +0.16(+0.15%)
Sep 12, 2018 104.92 105.02 104.78 104.82 3,798,130 +0.25(+0.24%)
Sep 11, 2018 104.94 105.02 104.52 104.57 6,172,875 -0.80(-0.76%)
Sep 10, 2018 105.02 105.40 105.02 105.37 7,246,691 +0.39(+0.37%)
Sep 07, 2018 105.16 105.22 104.86 104.99 12,723,109 -0.90(-0.85%)
Sep 06, 2018 105.54 106.11 105.48 105.89 10,854,740 +0.39(+0.37%)
Sep 05, 2018 105.54 105.67 105.36 105.50 10,692,002 -0.28(-0.27%)
Sep 04, 2018 105.72 105.84 105.53 105.78 20,814,708 -0.61(-0.57%)
Aug 31, 2018 106.39 106.39 106.39 0 -0.25(-0.24%)
Aug 30, 2018 106.67 106.80 106.47 106.64 6,030,816 +0.23(+0.22%)
Aug 29, 2018 106.34 106.52 106.06 106.41 6,383,899 +0.14(+0.13%)
Aug 28, 2018 106.39 106.47 106.11 106.27 5,606,012 -0.64(-0.60%)
Aug 27, 2018 107.08 107.16 106.85 106.91 7,286,979 -0.62(-0.57%)
Aug 24, 2018 106.94 107.56 106.83 107.53 6,928,393 +0.21(+0.20%)
Aug 23, 2018 107.27 107.39 107.08 107.32 6,060,265 +0.17(+0.16%)
Aug 22, 2018 107.27 107.32 106.91 107.15 6,038,474 +0.42(+0.40%)
Aug 21, 2018 106.72 106.86 106.46 106.73 5,339,226 -0.36(-0.34%)
Aug 20, 2018 106.96 107.19 106.87 107.09 6,373,041 +0.71(+0.67%)
Aug 17, 2018 106.47 106.74 106.17 106.38 4,023,224 +0.13(+0.12%)
Aug 16, 2018 106.23 106.33 105.76 106.25 6,141,722 -0.01(-0.01%)
Aug 15, 2018 106.10 106.51 106.02 106.25 8,699,910 +0.62(+0.58%)
Aug 14, 2018 105.99 106.01 105.54 105.64 4,834,912 -0.24(-0.22%)
Aug 13, 2018 105.73 106.13 105.70 105.88 9,010,857 -0.22(-0.21%)
Aug 10, 2018 105.84 106.44 105.76 106.10 9,618,959 +0.77(+0.73%)
Aug 09, 2018 104.84 105.37 104.74 105.33 8,124,842 +0.88(+0.84%)
Aug 08, 2018 104.34 104.66 104.29 104.45 6,415,454 +0.10(+0.10%)
Aug 07, 2018 104.66 104.72 104.26 104.35 6,080,864 -0.55(-0.52%)
Aug 06, 2018 105.11 105.38 104.87 104.89 4,776,778 +0.06(+0.06%)
Aug 03, 2018 104.49 104.89 104.47 104.83 7,008,344 +0.52(+0.50%)
Aug 02, 2018 104.30 104.41 104.02 104.31 5,062,100 +0.15(+0.14%)
Aug 01, 2018 104.01 104.49 103.82 104.16 15,140,072 -0.86(-0.82%)
Jul 31, 2018 105.10 105.16 104.89 105.02 7,746,564 +0.57(+0.55%)
Jul 30, 2018 104.39 104.75 104.38 104.45 8,105,074 -0.36(-0.34%)
Jul 27, 2018 105.15 105.17 104.75 104.81 5,177,042 +0.17(+0.17%)
Jul 26, 2018 105.03 105.17 104.54 104.63 7,772,996 -0.20(-0.19%)
Jul 25, 2018 105.51 104.63 104.83 8,386,766 -0.17(-0.16%)
Jul 24, 2018 104.65 105.12 104.53 105.00 10,319,311 +0.36(+0.34%)
Jul 23, 2018 105.61 105.61 104.56 104.64 13,189,770 -1.31(-1.23%)
Jul 20, 2018 106.67 106.67 105.89 105.95 11,933,519 -1.32(-1.23%)
Jul 19, 2018 106.86 107.43 106.83 107.26 7,028,945 +0.68(+0.63%)
Jul 18, 2018 107.05 107.07 106.50 106.59 7,214,988 -0.43(-0.40%)
Jul 17, 2018 107.29 107.38 106.95 107.02 4,290,654 -0.20(-0.19%)
Jul 16, 2018 107.22 107.28 106.72 107.22 6,288,475 -0.45(-0.42%)
Jul 13, 2018 107.57 107.80 107.45 107.67 4,649,273 +0.27(+0.25%)
Jul 12, 2018 107.18 107.45 107.16 107.39 5,499,297 -0.01(-0.01%)
Jul 11, 2018 107.43 107.52 107.11 107.40 7,829,564 +0.41(+0.39%)
Jul 10, 2018 106.92 107.15 106.87 106.99 6,555,729 -0.01(-0.01%)
Jul 09, 2018 107.10 107.22 106.95 107.00 6,785,029 -0.69(-0.64%)
Jul 06, 2018 107.69 107.84 107.46 107.69 5,334,229 +0.35(+0.33%)
Jul 05, 2018 107.09 107.50 107.04 107.34 4,400,097 +0.31(+0.29%)
Jul 03, 2018 107.03 107.03 107.03 0 +0.57(+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.