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 30, 2021 134.54 134.93 134.12 134.75 24,171,128 -0.02(-0.01%)
Sep 29, 2021 135.19 135.78 134.16 134.76 25,238,654 +0.23(+0.17%)
Sep 28, 2021 134.75 135.44 134.12 134.53 28,502,874 -2.13(-1.56%)
Sep 27, 2021 136.37 137.13 136.20 136.66 14,420,695 -0.50(-0.37%)
Sep 24, 2021 138.03 138.04 137.00 137.16 21,639,808 -1.35(-0.98%)
Sep 23, 2021 140.44 140.47 138.50 138.52 25,547,980 -3.20(-2.26%)
Sep 22, 2021 140.79 141.72 140.46 141.72 23,861,022 +0.84(+0.60%)
Sep 21, 2021 140.71 140.94 140.24 140.88 10,747,753 -0.12(-0.09%)
Sep 20, 2021 140.58 141.33 140.26 141.00 15,698,394 +1.73(+1.24%)
Sep 17, 2021 139.28 139.45 138.83 139.27 14,762,472 -0.70(-0.50%)
Sep 16, 2021 139.74 140.47 139.58 139.97 14,279,866 -0.62(-0.44%)
Sep 15, 2021 141.18 141.22 139.98 140.59 12,788,834 -0.49(-0.35%)
Sep 14, 2021 139.80 141.51 139.66 141.08 21,333,944 +1.69(+1.21%)
Sep 13, 2021 139.15 139.57 139.07 139.40 16,105,444 +0.84(+0.61%)
Sep 10, 2021 139.02 139.27 138.33 138.55 15,953,060 -1.23(-0.88%)
Sep 09, 2021 138.34 139.94 138.04 139.79 21,768,870 +1.67(+1.21%)
Sep 08, 2021 137.86 138.36 137.61 138.12 15,566,639 +0.89(+0.65%)
Sep 07, 2021 137.49 137.73 136.93 137.23 16,652,877 -1.12(-0.81%)
Sep 03, 2021 138.43 138.66 138.12 138.35 13,846,952 -1.27(-0.91%)
Sep 02, 2021 139.34 139.63 138.88 139.62 10,459,888 +0.61(+0.44%)
Sep 01, 2021 139.37 139.48 138.64 139.01 11,575,055 +0.23(+0.17%)
Aug 31, 2021 139.56 139.95 138.47 138.78 16,367,736 -0.95(-0.68%)
Aug 30, 2021 138.93 139.78 138.87 139.73 11,363,227 +0.36(+0.26%)
Aug 27, 2021 138.54 139.39 138.31 139.37 16,498,991 +0.94(+0.68%)
Aug 26, 2021 137.97 138.54 137.55 138.43 17,836,166 +0.38(+0.28%)
Aug 25, 2021 139.13 139.28 137.61 138.04 17,955,762 -1.16(-0.83%)
Aug 24, 2021 139.65 139.94 139.20 139.20 14,837,970 -1.09(-0.78%)
Aug 23, 2021 140.06 140.33 139.79 140.29 11,383,841 -0.06(-0.04%)
Aug 20, 2021 140.42 140.62 139.97 140.34 13,285,662 +0.06(+0.04%)
Aug 19, 2021 140.16 140.30 139.69 140.29 16,595,309 +1.02(+0.74%)
Aug 18, 2021 138.67 139.38 138.43 139.26 14,095,418 +0.47(+0.34%)
Aug 17, 2021 138.83 139.38 138.63 138.80 18,582,240 -0.06(-0.04%)
Aug 16, 2021 139.12 139.89 138.76 138.85 20,560,100 +0.34(+0.24%)
Aug 13, 2021 136.91 138.53 136.90 138.52 20,259,628 +2.15(+1.58%)
Aug 12, 2021 136.22 136.55 135.61 136.36 15,776,388 -0.22(-0.16%)
Aug 11, 2021 136.52 137.29 135.87 136.59 18,475,654 -0.09(-0.07%)
Aug 10, 2021 137.53 137.60 136.66 136.68 14,708,101 -0.62(-0.46%)
Aug 09, 2021 138.15 138.53 137.29 137.31 13,879,849 -0.57(-0.41%)
Aug 06, 2021 138.30 138.71 137.72 137.87 22,675,672 -2.27(-1.62%)
Aug 05, 2021 140.58 140.73 139.87 140.14 16,455,988 -0.72(-0.51%)
Aug 04, 2021 141.27 141.57 139.61 140.86 19,590,520 +0.29(+0.21%)
Aug 03, 2021 140.57 141.02 140.23 140.57 14,352,488 +0.07(+0.05%)
Aug 02, 2021 139.36 141.02 139.10 140.50 22,768,272 +1.25(+0.90%)
Jul 30, 2021 138.89 139.44 138.82 139.24 15,399,616 +0.64(+0.46%)
Jul 29, 2021 138.56 138.97 138.33 138.60 12,381,005 -0.77(-0.55%)
Jul 28, 2021 138.46 139.39 138.09 139.37 15,404,657 +0.01(+0.01%)
Jul 27, 2021 139.08 139.41 138.76 139.37 13,997,679 +1.47(+1.07%)
Jul 26, 2021 138.76 138.82 137.72 137.89 11,529,497 -0.41(-0.30%)
Jul 23, 2021 137.78 138.45 137.74 138.30 13,571,159 -0.93(-0.67%)
Jul 22, 2021 137.94 139.52 137.89 139.23 19,474,234 +1.30(+0.95%)
Jul 21, 2021 138.00 138.30 136.60 137.93 21,462,422 -1.77(-1.27%)
Jul 20, 2021 142.06 142.22 139.48 139.70 27,940,320 -1.36(-0.96%)
Jul 19, 2021 140.59 141.52 140.28 141.06 43,157,012 +3.03(+2.19%)
Jul 16, 2021 137.22 138.15 137.20 138.03 13,730,776 -0.26(-0.19%)
Jul 15, 2021 137.79 138.40 136.93 138.29 19,823,698 +1.51(+1.10%)
Jul 14, 2021 135.98 136.83 135.80 136.78 17,220,070 +1.56(+1.15%)
Jul 13, 2021 136.74 137.33 134.71 135.23 25,061,224 -1.06(-0.78%)
Jul 12, 2021 136.99 137.12 136.13 136.29 11,392,725 -0.18(-0.13%)
Jul 09, 2021 136.78 136.90 136.44 136.47 15,551,520 -1.95(-1.41%)
Jul 08, 2021 138.66 139.18 138.00 138.41 18,776,742 +0.54(+0.39%)
Jul 07, 2021 137.44 138.36 137.11 137.87 22,508,912 +1.21(+0.89%)
Jul 06, 2021 135.71 136.90 135.71 136.66 21,514,148 +1.58(+1.17%)
Jul 02, 2021 134.33 135.08 134.21 135.08 10,361,679 +0.81(+0.60%)
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.