Skip to main content

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

94.63 -0.07 (-0.07%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 108.07 108.25 107.32 107.91 11,166,274 -0.36(-0.33%)
Nov 29, 2017 108.28 108.39 107.89 108.27 16,867,710 -1.08(-0.99%)
Nov 28, 2017 109.33 109.68 109.07 109.35 6,937,490 +0.15(+0.13%)
Nov 27, 2017 109.41 109.57 109.03 109.20 7,042,928 -0.16(-0.14%)
Nov 24, 2017 109.47 109.55 109.26 109.36 3,642,532 -0.30(-0.28%)
Nov 22, 2017 109.20 109.70 109.11 109.66 4,801,273 +0.35(+0.32%)
Nov 21, 2017 109.61 109.78 108.93 109.30 6,745,515 +0.34(+0.32%)
Nov 20, 2017 108.59 108.99 108.59 108.96 4,907,534 -0.04(-0.04%)
Nov 17, 2017 108.72 109.04 108.63 109.00 8,045,735 +0.80(+0.74%)
Nov 16, 2017 108.67 108.95 108.19 108.20 6,835,246 -0.95(-0.87%)
Nov 15, 2017 108.72 109.24 108.35 109.15 11,092,827 +1.17(+1.09%)
Nov 14, 2017 107.60 108.01 107.60 107.97 7,184,319 +0.72(+0.68%)
Nov 13, 2017 107.63 107.64 107.21 107.25 6,818,943 +0.22(+0.21%)
Nov 10, 2017 107.55 107.66 106.91 107.03 13,892,267 -1.64(-1.51%)
Nov 09, 2017 108.55 108.87 108.28 108.67 7,282,268 -0.31(-0.28%)
Nov 08, 2017 109.17 109.36 108.85 108.97 3,891,844 -0.24(-0.22%)
Nov 07, 2017 108.86 109.34 108.78 109.22 7,446,231 +0.46(+0.42%)
Nov 06, 2017 108.60 108.85 108.42 108.76 7,240,141 +0.41(+0.37%)
Nov 03, 2017 108.21 108.41 107.92 108.35 12,736,339 +0.29(+0.27%)
Nov 02, 2017 107.80 108.25 107.73 108.06 8,374,903 +0.47(+0.44%)
Nov 01, 2017 107.24 107.92 107.20 107.59 10,366,709 +0.48(+0.45%)
Oct 31, 2017 107.17 107.28 107.06 107.11 5,140,882 +0.03(+0.03%)
Oct 30, 2017 106.59 107.11 106.33 107.08 10,517,377 +1.02(+0.96%)
Oct 27, 2017 105.80 106.13 105.64 106.06 12,178,604 +0.70(+0.66%)
Oct 26, 2017 105.91 105.91 105.36 105.36 9,504,237 -0.35(-0.33%)
Oct 25, 2017 105.45 105.84 105.35 105.72 11,575,009 -0.51(-0.48%)
Oct 24, 2017 106.17 106.45 105.98 106.22 7,951,255 -0.66(-0.62%)
Oct 23, 2017 106.85 107.14 106.73 106.89 7,984,147 +0.19(+0.18%)
Oct 20, 2017 106.71 106.95 106.40 106.70 14,323,687 -1.14(-1.06%)
Oct 19, 2017 108.21 108.44 107.81 107.84 10,418,905 +0.19(+0.18%)
Oct 18, 2017 107.62 107.73 107.30 107.65 6,906,636 -0.71(-0.66%)
Oct 17, 2017 107.91 108.51 107.91 108.37 5,774,633 +0.14(+0.13%)
Oct 16, 2017 108.03 108.35 107.90 108.23 6,666,685 -0.08(-0.07%)
Oct 13, 2017 108.07 108.38 107.72 108.31 9,001,902 +0.77(+0.72%)
Oct 12, 2017 107.19 107.56 106.92 107.53 8,298,419 +0.46(+0.43%)
Oct 11, 2017 107.20 107.28 106.94 107.08 5,096,304 +0.21(+0.19%)
Oct 10, 2017 106.83 107.46 106.73 106.87 7,746,687 +0.17(+0.16%)
Oct 09, 2017 106.53 106.77 106.40 106.70 4,172,604 +0.34(+0.32%)
Oct 06, 2017 106.10 106.80 105.88 106.36 12,055,630 -0.30(-0.28%)
Oct 05, 2017 106.95 106.97 106.45 106.66 9,505,356 -0.40(-0.38%)
Oct 04, 2017 107.17 107.22 106.61 107.07 8,653,265 +0.01(+0.01%)
Oct 03, 2017 106.64 107.15 106.64 107.06 7,227,338 +0.10(+0.10%)
Oct 02, 2017 107.41 107.56 106.92 106.95 9,134,017 -0.20(-0.18%)
Sep 29, 2017 107.15 107.38 106.73 107.15 13,140,130 +0.24(+0.23%)
Sep 28, 2017 106.68 107.06 106.47 106.91 10,343,695 -0.32(-0.30%)
Sep 27, 2017 107.25 107.61 107.02 107.23 14,141,679 -1.64(-1.51%)
Sep 26, 2017 108.88 108.98 108.58 108.87 8,443,658 -0.20(-0.18%)
Sep 25, 2017 108.49 109.31 108.39 109.07 11,269,662 +0.68(+0.63%)
Sep 22, 2017 108.64 108.84 108.27 108.39 6,590,943 +0.31(+0.29%)
Sep 21, 2017 108.35 108.69 108.06 108.08 7,158,246 -0.06(-0.06%)
Sep 20, 2017 108.19 108.26 107.64 108.14 9,357,798 +0.08(+0.07%)
Sep 19, 2017 108.46 108.48 107.98 108.06 6,467,854 -0.27(-0.25%)
Sep 18, 2017 108.64 108.70 108.08 108.33 7,990,862 -0.63(-0.58%)
Sep 15, 2017 109.08 109.08 108.68 108.95 11,374,655 +0.04(+0.04%)
Sep 14, 2017 108.53 108.93 108.50 108.91 7,764,850 +0.45(+0.41%)
Sep 13, 2017 109.00 109.00 108.46 108.47 7,847,412 -0.43(-0.39%)
Sep 12, 2017 109.11 109.15 108.67 108.89 8,799,434 -0.58(-0.53%)
Sep 11, 2017 109.82 109.98 109.30 109.47 20,791,278 -1.32(-1.19%)
Sep 08, 2017 110.89 110.93 110.42 110.79 11,420,475 -0.24(-0.22%)
Sep 07, 2017 110.22 111.28 110.22 111.03 15,857,000 +1.12(+1.02%)
Sep 06, 2017 110.55 110.79 109.71 109.91 10,556,632 -0.68(-0.61%)
Sep 05, 2017 109.67 110.62 109.67 110.59 17,716,298 +1.73(+1.59%)
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.