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 (%)
Nov 30, 2016 100.40 101.27 99.99 100.62 25,264,198 -1.66(-1.62%)
Nov 29, 2016 101.63 102.43 101.44 102.28 9,720,105 +0.43(+0.42%)
Nov 28, 2016 101.60 101.87 101.33 101.85 10,221,995 +0.74(+0.74%)
Nov 25, 2016 101.42 101.50 100.76 101.11 3,735,753 +0.15(+0.15%)
Nov 23, 2016 100.96 100.96 100.96 0 -0.39(-0.39%)
Nov 22, 2016 101.81 101.89 101.16 101.35 11,934,305 -0.03(-0.03%)
Nov 21, 2016 101.44 101.66 101.17 101.39 7,751,855 +0.25(+0.25%)
Nov 18, 2016 101.79 102.07 100.71 101.13 16,224,769 -0.29(-0.29%)
Nov 17, 2016 102.05 102.17 101.25 101.43 13,398,324 -1.52(-1.47%)
Nov 16, 2016 102.35 103.05 102.24 102.94 10,929,882 +0.92(+0.90%)
Nov 15, 2016 102.28 102.77 101.91 102.02 14,292,187 +0.50(+0.49%)
Nov 14, 2016 101.49 102.65 101.03 101.52 25,277,162 -0.61(-0.60%)
Nov 11, 2016 102.90 102.97 101.80 102.13 11,997,539 -0.58(-0.56%)
Nov 10, 2016 103.75 104.41 102.70 102.71 27,433,580 -1.54(-1.48%)
Nov 09, 2016 106.46 106.59 103.95 104.25 37,312,820 -4.62(-4.24%)
Nov 08, 2016 109.64 109.80 108.55 108.87 9,053,078 -0.44(-0.41%)
Nov 07, 2016 109.42 109.63 109.16 109.31 6,433,640 -0.94(-0.85%)
Nov 04, 2016 109.85 110.29 109.74 110.25 9,108,637 +0.98(+0.90%)
Nov 03, 2016 109.42 109.67 109.16 109.27 7,271,784 -0.84(-0.77%)
Nov 02, 2016 109.88 110.56 109.65 110.11 10,355,149 +0.48(+0.44%)
Nov 01, 2016 108.92 110.13 108.69 109.64 15,083,152 +0.22(+0.20%)
Oct 31, 2016 109.12 109.45 108.97 109.42 8,453,590 +0.67(+0.61%)
Oct 28, 2016 108.70 109.15 108.65 108.75 9,045,530 -0.24(-0.22%)
Oct 27, 2016 109.27 109.27 108.43 108.99 12,048,789 -1.20(-1.09%)
Oct 26, 2016 110.43 110.71 110.04 110.19 7,007,661 -0.75(-0.68%)
Oct 25, 2016 110.49 111.34 110.45 110.94 6,159,095 +0.29(+0.26%)
Oct 24, 2016 111.22 111.25 110.29 110.65 7,805,871 -0.48(-0.44%)
Oct 21, 2016 111.31 111.48 110.77 111.14 11,062,881 +0.17(+0.15%)
Oct 20, 2016 111.41 111.50 110.79 110.97 7,295,553 +0.12(+0.10%)
Oct 19, 2016 110.35 111.10 110.31 110.85 8,326,156 +0.09(+0.08%)
Oct 18, 2016 109.93 110.79 109.90 110.76 8,577,778 +0.36(+0.33%)
Oct 17, 2016 110.13 110.66 110.12 110.40 12,708,791 +0.70(+0.64%)
Oct 14, 2016 110.27 110.84 109.65 109.70 13,692,666 -1.56(-1.40%)
Oct 13, 2016 111.41 111.65 111.19 111.26 8,493,309 +0.42(+0.38%)
Oct 12, 2016 110.60 110.89 110.24 110.84 9,094,319 +0.11(+0.10%)
Oct 11, 2016 110.76 111.34 110.52 110.74 11,599,849 -0.25(-0.23%)
Oct 10, 2016 110.75 111.01 110.47 110.99 7,304,025 -0.66(-0.59%)
Oct 07, 2016 111.65 111.95 110.95 111.64 11,939,099 +0.08(+0.07%)
Oct 06, 2016 111.69 112.29 111.44 111.57 9,404,132 -0.62(-0.56%)
Oct 05, 2016 112.56 112.61 111.81 112.19 10,696,917 -0.53(-0.47%)
Oct 04, 2016 113.89 114.08 112.68 112.72 14,452,659 -1.33(-1.17%)
Oct 03, 2016 114.78 114.85 114.01 114.05 8,451,861 -0.17(-0.15%)
Sep 30, 2016 115.09 115.16 113.69 114.22 13,825,138 -1.03(-0.89%)
Sep 29, 2016 114.27 115.52 114.18 115.25 9,834,518 +0.29(+0.25%)
Sep 28, 2016 115.05 115.59 114.81 114.97 9,129,828 -0.25(-0.22%)
Sep 27, 2016 115.12 115.30 114.59 115.21 11,115,045 +0.84(+0.73%)
Sep 26, 2016 113.86 114.49 113.86 114.38 10,426,905 +0.72(+0.64%)
Sep 23, 2016 113.83 114.08 113.56 113.65 7,137,410 -0.11(-0.09%)
Sep 22, 2016 113.53 114.04 113.39 113.76 14,959,300 +0.90(+0.79%)
Sep 21, 2016 111.81 112.88 111.46 112.86 12,878,910 +0.91(+0.81%)
Sep 20, 2016 112.27 112.62 111.87 111.96 7,289,013 +0.39(+0.35%)
Sep 19, 2016 111.74 112.03 111.52 111.57 8,553,922 -0.37(-0.33%)
Sep 16, 2016 111.79 111.98 111.49 111.93 9,038,367 +0.90(+0.81%)
Sep 15, 2016 110.99 111.35 110.50 111.04 12,318,959 -0.48(-0.43%)
Sep 14, 2016 111.35 112.07 111.35 111.52 8,472,252 +0.17(+0.15%)
Sep 13, 2016 112.86 112.97 110.78 111.35 18,834,702 -1.28(-1.14%)
Sep 12, 2016 112.41 112.83 112.27 112.63 10,950,886 +0.06(+0.05%)
Sep 09, 2016 113.03 113.07 112.48 112.57 16,068,551 -1.89(-1.65%)
Sep 08, 2016 115.35 115.69 114.02 114.46 17,216,782 -1.45(-1.25%)
Sep 07, 2016 116.60 116.64 115.91 115.91 6,527,052 -0.08(-0.07%)
Sep 06, 2016 115.22 116.36 115.06 116.00 10,284,017 +0.84(+0.73%)
Sep 02, 2016 115.43 115.16 115.16 115.16 10,108,707 -0.95(-0.82%)
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.