Skip to main content

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

99.11 -0.48 (-0.48%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 19, 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 34,187,040 +2.09(+1.52%)
Nov 29, 2021 136.52 137.74 136.39 137.45 25,243,846 -1.11(-0.80%)
Nov 26, 2021 137.00 138.71 136.85 138.57 21,797,148 +3.42(+2.53%)
Nov 24, 2021 133.42 135.15 133.28 135.15 14,959,006 +2.14(+1.61%)
Nov 23, 2021 134.33 134.50 133.02 133.02 16,640,984 -1.95(-1.45%)
Nov 22, 2021 135.69 135.91 134.51 134.97 16,583,942 -1.60(-1.17%)
Nov 19, 2021 135.85 136.79 135.85 136.57 15,233,620 +1.63(+1.21%)
Nov 18, 2021 134.39 135.14 134.35 134.94 12,008,966 +0.30(+0.23%)
Nov 17, 2021 133.08 134.66 132.98 134.64 15,468,769 +1.06(+0.79%)
Nov 16, 2021 134.11 134.75 133.34 133.58 13,992,361 -0.34(-0.25%)
Nov 15, 2021 135.22 135.28 133.68 133.92 16,534,768 -1.72(-1.27%)
Nov 12, 2021 136.24 136.71 135.10 135.64 13,809,461 -0.58(-0.43%)
Nov 11, 2021 136.71 136.84 136.14 136.22 6,031,888 -0.27(-0.20%)
Nov 10, 2021 138.84 136.49 30,599,206 -2.48(-1.78%)
Nov 09, 2021 138.81 139.71 138.67 138.96 25,450,336 +1.79(+1.30%)
Nov 08, 2021 137.12 137.42 136.71 137.18 13,238,929 -0.26(-0.19%)
Nov 05, 2021 136.72 137.69 136.36 137.44 23,370,374 +2.03(+1.50%)
Nov 04, 2021 134.28 135.65 134.26 135.41 17,352,306 +1.41(+1.05%)
Nov 03, 2021 136.07 136.22 133.96 134.00 22,420,626 -1.40(-1.03%)
Nov 02, 2021 134.86 135.84 134.86 135.40 10,686,173 +0.60(+0.44%)
Nov 01, 2021 134.21 135.10 134.24 134.80 19,592,178 -1.00(-0.74%)
Oct 29, 2021 134.66 136.06 134.52 135.81 20,761,680 +0.44(+0.33%)
Oct 28, 2021 135.87 135.37 19,031,406 -0.46(-0.34%)
Oct 27, 2021 134.59 136.23 134.16 135.82 24,055,126 +2.43(+1.82%)
Oct 26, 2021 132.96 133.40 133.40 14,869,420 +1.09(+0.83%)
Oct 25, 2021 132.08 132.30 8,851,737 -0.20(-0.15%)
Oct 22, 2021 131.88 132.75 132.51 14,945,284 +1.43(+1.09%)
Oct 21, 2021 131.47 131.61 130.76 131.08 14,858,715 -0.14(-0.10%)
Oct 20, 2021 131.70 132.09 131.02 131.22 13,902,363 -0.89(-0.68%)
Oct 19, 2021 132.99 133.06 132.06 132.11 13,222,945 -1.83(-1.37%)
Oct 18, 2021 133.31 134.23 132.87 133.94 13,174,096 +0.61(+0.46%)
Oct 15, 2021 133.31 133.44 132.82 133.33 12,847,644 -0.78(-0.58%)
Oct 14, 2021 133.65 134.19 133.26 134.12 14,086,631 +0.50(+0.37%)
Oct 13, 2021 132.95 133.79 132.92 133.62 25,653,650 +1.29(+0.97%)
Oct 12, 2021 131.13 132.40 130.99 132.33 19,545,218 +2.22(+1.71%)
Oct 11, 2021 130.18 130.45 130.04 130.11 7,846,021 -0.33(-0.25%)
Oct 08, 2021 130.78 130.87 130.11 130.44 18,771,602 -0.93(-0.71%)
Oct 07, 2021 131.63 131.78 131.09 131.37 16,158,553 -1.38(-1.04%)
Oct 06, 2021 132.60 133.04 132.41 132.75 20,336,752 +0.75(+0.56%)
Oct 05, 2021 132.94 133.03 131.89 132.00 24,646,860 -1.31(-0.98%)
Oct 04, 2021 133.00 133.73 132.48 133.31 30,485,904 -0.32(-0.24%)
Oct 01, 2021 133.17 133.67 132.57 133.63 28,445,826 +1.11(+0.84%)
Sep 30, 2021 132.31 132.69 131.90 132.51 24,578,236 -0.02(-0.01%)
Sep 29, 2021 132.95 133.53 131.94 132.53 25,663,742 +0.23(+0.17%)
Sep 28, 2021 132.52 133.20 131.89 132.30 28,982,942 -2.09(-1.56%)
Sep 27, 2021 134.11 134.85 133.94 134.40 14,663,579 -0.50(-0.37%)
Sep 24, 2021 135.75 135.75 134.73 134.89 22,004,282 -1.33(-0.98%)
Sep 23, 2021 138.11 138.14 136.20 136.22 25,978,278 -3.15(-2.26%)
Sep 22, 2021 138.45 139.37 138.13 139.37 24,262,908 +0.83(+0.60%)
Sep 21, 2021 138.38 138.61 137.91 138.55 10,928,775 -0.12(-0.09%)
Sep 20, 2021 138.25 138.99 137.94 138.66 15,962,799 +1.70(+1.24%)
Sep 17, 2021 136.97 137.14 136.53 136.97 15,011,113 -0.69(-0.50%)
Sep 16, 2021 137.43 138.14 137.27 137.66 14,520,379 -0.61(-0.44%)
Sep 15, 2021 138.84 138.88 137.66 138.26 13,004,233 -0.49(-0.35%)
Sep 14, 2021 137.48 139.17 137.34 138.75 21,693,268 +1.66(+1.21%)
Sep 13, 2021 136.85 137.26 136.76 137.09 16,376,705 +0.83(+0.61%)
Sep 10, 2021 136.72 136.97 136.04 136.26 16,221,754 -1.21(-0.88%)
Sep 09, 2021 136.05 137.63 135.75 137.47 22,135,518 +1.64(+1.21%)
Sep 08, 2021 135.58 136.07 135.33 135.83 15,828,824 +0.87(+0.65%)
Sep 07, 2021 135.21 135.45 134.66 134.96 16,933,358 -1.10(-0.81%)
Sep 03, 2021 136.14 136.36 135.84 136.06 14,080,173 -1.25(-0.91%)
Sep 02, 2021 137.03 137.31 136.58 137.31 10,636,062 +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.