Skip to main content

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

99.59 -1.25 (-1.24%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 138.84 139.98 138.79 139.54 34,187,416 +2.09(+1.52%)
Nov 29, 2021 136.52 137.74 136.39 137.45 25,244,124 -1.11(-0.80%)
Nov 26, 2021 137.00 138.70 136.85 138.56 21,797,388 +3.41(+2.53%)
Nov 24, 2021 133.42 135.15 133.28 135.15 14,959,171 +2.14(+1.61%)
Nov 23, 2021 134.33 134.50 133.01 133.01 16,641,167 -1.95(-1.45%)
Nov 22, 2021 135.68 135.91 134.51 134.97 16,584,124 -1.60(-1.17%)
Nov 19, 2021 135.85 136.78 135.85 136.57 15,233,787 +1.63(+1.21%)
Nov 18, 2021 134.39 135.14 134.35 134.94 12,009,099 +0.30(+0.23%)
Nov 17, 2021 133.08 134.66 132.98 134.63 15,468,939 +1.06(+0.79%)
Nov 16, 2021 134.11 134.75 133.34 133.58 13,992,515 -0.34(-0.25%)
Nov 15, 2021 135.22 135.28 133.68 133.92 16,534,950 -1.72(-1.27%)
Nov 12, 2021 136.24 136.71 135.09 135.64 13,809,613 -0.58(-0.43%)
Nov 11, 2021 136.71 136.84 136.13 136.22 6,031,955 -0.27(-0.20%)
Nov 10, 2021 138.84 136.49 30,599,542 -2.48(-1.78%)
Nov 09, 2021 138.81 139.70 138.67 138.96 25,450,616 +1.79(+1.30%)
Nov 08, 2021 137.12 137.41 136.71 137.18 13,239,075 -0.26(-0.19%)
Nov 05, 2021 136.72 137.69 136.36 137.43 23,370,632 +2.03(+1.50%)
Nov 04, 2021 134.28 135.65 134.26 135.41 17,352,498 +1.41(+1.05%)
Nov 03, 2021 136.07 136.22 133.96 134.00 22,420,874 -1.40(-1.03%)
Nov 02, 2021 134.86 135.84 134.86 135.40 10,686,291 +0.60(+0.44%)
Nov 01, 2021 134.21 135.09 134.24 134.80 19,592,394 -1.01(-0.74%)
Oct 29, 2021 134.66 136.06 134.52 135.81 20,761,910 +0.44(+0.33%)
Oct 28, 2021 135.87 135.36 19,031,616 -0.46(-0.34%)
Oct 27, 2021 134.59 136.23 134.16 135.82 24,055,392 +2.43(+1.82%)
Oct 26, 2021 132.96 133.40 133.40 14,869,585 +1.09(+0.83%)
Oct 25, 2021 132.08 132.30 8,851,835 -0.20(-0.15%)
Oct 22, 2021 131.88 132.75 132.50 14,945,450 +1.42(+1.09%)
Oct 21, 2021 131.47 131.60 130.76 131.08 14,858,880 -0.14(-0.11%)
Oct 20, 2021 131.70 132.09 131.02 131.22 13,902,517 -0.89(-0.68%)
Oct 19, 2021 132.99 133.06 132.06 132.11 13,223,091 -1.83(-1.37%)
Oct 18, 2021 133.31 134.22 132.86 133.94 13,174,242 +0.61(+0.45%)
Oct 15, 2021 133.31 133.43 132.82 133.33 12,847,787 -0.78(-0.58%)
Oct 14, 2021 133.65 134.19 133.25 134.11 14,086,787 +0.50(+0.37%)
Oct 13, 2021 132.95 133.79 132.91 133.62 25,653,936 +1.29(+0.97%)
Oct 12, 2021 131.13 132.40 130.99 132.33 19,545,436 +2.22(+1.71%)
Oct 11, 2021 130.18 130.45 130.04 130.11 7,846,108 -0.33(-0.25%)
Oct 08, 2021 130.78 130.87 130.11 130.44 18,771,810 -0.93(-0.71%)
Oct 07, 2021 131.63 131.77 131.09 131.37 16,158,732 -1.38(-1.04%)
Oct 06, 2021 132.60 133.04 132.41 132.74 20,336,978 +0.75(+0.56%)
Oct 05, 2021 132.94 133.03 131.89 132.00 24,647,134 -1.31(-0.98%)
Oct 04, 2021 133.00 133.73 132.48 133.31 30,486,242 -0.32(-0.24%)
Oct 01, 2021 133.17 133.67 132.57 133.63 28,446,142 +1.12(+0.84%)
Sep 30, 2021 132.31 132.69 131.90 132.51 24,578,512 -0.02(-0.01%)
Sep 29, 2021 132.95 133.53 131.93 132.53 25,664,030 +0.23(+0.17%)
Sep 28, 2021 132.52 133.20 131.89 132.30 28,983,266 -2.09(-1.56%)
Sep 27, 2021 134.11 134.85 133.94 134.39 14,663,744 -0.50(-0.37%)
Sep 24, 2021 135.74 135.75 134.73 134.89 22,004,528 -1.33(-0.98%)
Sep 23, 2021 138.11 138.14 136.20 136.22 25,978,570 -3.15(-2.26%)
Sep 22, 2021 138.45 139.37 138.13 139.37 24,263,182 +0.83(+0.60%)
Sep 21, 2021 138.38 138.61 137.91 138.54 10,928,897 -0.12(-0.09%)
Sep 20, 2021 138.25 138.99 137.94 138.66 15,962,978 +1.70(+1.24%)
Sep 17, 2021 136.97 137.14 136.53 136.97 15,011,282 -0.69(-0.50%)
Sep 16, 2021 137.42 138.14 137.27 137.65 14,520,542 -0.61(-0.44%)
Sep 15, 2021 138.84 138.88 137.66 138.26 13,004,379 -0.49(-0.35%)
Sep 14, 2021 137.48 139.17 137.34 138.75 21,693,512 +1.66(+1.21%)
Sep 13, 2021 136.84 137.26 136.76 137.08 16,376,889 +0.83(+0.61%)
Sep 10, 2021 136.72 136.97 136.04 136.26 16,221,936 -1.21(-0.88%)
Sep 09, 2021 136.05 137.63 135.75 137.47 22,135,768 +1.64(+1.21%)
Sep 08, 2021 135.58 136.06 135.33 135.83 15,829,002 +0.87(+0.65%)
Sep 07, 2021 135.21 135.45 134.66 134.95 16,933,548 -1.10(-0.81%)
Sep 03, 2021 136.14 136.36 135.84 136.06 14,080,331 -1.25(-0.91%)
Sep 02, 2021 137.03 137.31 136.58 137.30 10,636,181 +0.60(+0.44%)
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.