Skip to main content

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

99.26 -0.33 (-0.33%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 117.23 117.67 117.11 117.43 9,216,291 -0.08(-0.07%)
Jun 27, 2019 116.99 117.68 116.71 117.51 10,997,038 +0.82(+0.70%)
Jun 26, 2019 117.32 117.34 116.61 116.69 14,438,551 -0.75(-0.64%)
Jun 25, 2019 117.42 117.68 117.35 117.44 10,861,275 +0.36(+0.31%)
Jun 24, 2019 116.86 117.19 116.79 117.08 7,214,073 +0.87(+0.75%)
Jun 21, 2019 117.17 117.19 116.16 116.21 16,393,151 -1.29(-1.10%)
Jun 20, 2019 117.52 118.05 117.24 117.50 12,125,087 +0.31(+0.26%)
Jun 19, 2019 116.59 117.35 116.34 117.19 13,528,798 +0.15(+0.13%)
Jun 18, 2019 117.37 117.48 116.67 117.04 11,672,076 +0.60(+0.52%)
Jun 17, 2019 116.18 116.50 115.95 116.44 6,838,159 +0.20(+0.18%)
Jun 14, 2019 115.92 116.46 115.91 116.24 6,603,244 +0.29(+0.25%)
Jun 13, 2019 115.66 116.05 115.65 115.95 6,288,552 +0.40(+0.34%)
Jun 12, 2019 115.29 115.61 115.21 115.55 5,969,989 +0.09(+0.08%)
Jun 11, 2019 115.32 115.62 115.23 115.46 5,784,896 +0.07(+0.06%)
Jun 10, 2019 115.55 115.57 115.23 115.39 9,374,301 -1.10(-0.94%)
Jun 07, 2019 116.53 116.78 116.22 116.49 12,868,563 +1.00(+0.87%)
Jun 06, 2019 115.81 116.35 115.23 115.49 10,880,605 +0.26(+0.22%)
Jun 05, 2019 115.41 115.79 115.05 115.23 9,968,986 -0.54(-0.47%)
Jun 04, 2019 116.18 116.50 115.44 115.77 16,115,309 -1.33(-1.14%)
Jun 03, 2019 116.64 117.23 116.32 117.11 20,155,934 +0.78(+0.67%)
May 31, 2019 115.51 116.39 115.43 116.33 21,456,788 +1.44(+1.25%)
May 30, 2019 114.12 114.92 113.73 114.89 14,758,372 +0.98(+0.86%)
May 29, 2019 114.42 114.62 113.83 113.91 15,025,583 +0.27(+0.23%)
May 28, 2019 113.19 113.74 113.03 113.64 9,177,857 +0.89(+0.79%)
May 24, 2019 112.56 112.75 112.41 112.75 5,645,700 +0.10(+0.09%)
May 23, 2019 111.97 113.03 111.96 112.66 11,042,011 +1.25(+1.12%)
May 22, 2019 110.98 111.47 110.94 111.40 6,431,633 +0.64(+0.57%)
May 21, 2019 110.83 110.94 110.56 110.77 4,558,006 -0.18(-0.16%)
May 20, 2019 111.29 111.52 110.87 110.94 6,848,448 -0.23(-0.21%)
May 17, 2019 111.43 111.45 110.91 111.17 5,379,609 +0.25(+0.22%)
May 16, 2019 111.02 111.03 110.77 110.93 8,688,030 -0.37(-0.33%)
May 15, 2019 111.37 111.42 110.98 111.30 10,841,291 +0.64(+0.57%)
May 14, 2019 110.75 110.87 110.48 110.66 6,448,785 -0.28(-0.25%)
May 13, 2019 110.65 111.12 110.52 110.94 11,899,715 +0.86(+0.79%)
May 10, 2019 110.20 110.70 109.94 110.08 6,842,541 -0.15(-0.14%)
May 09, 2019 110.40 110.56 109.69 110.23 10,666,475 +0.45(+0.41%)
May 08, 2019 110.43 110.56 109.68 109.78 7,828,131 -0.48(-0.43%)
May 07, 2019 109.89 110.42 109.76 110.26 10,181,400 +0.84(+0.77%)
May 06, 2019 109.69 109.75 109.36 109.42 5,080,076 +0.30(+0.27%)
May 03, 2019 109.12 109.31 108.86 109.12 7,016,837 +0.31(+0.28%)
May 02, 2019 109.14 109.25 108.57 108.81 7,494,352 -0.52(-0.48%)
May 01, 2019 109.14 109.81 109.06 109.33 16,287,267 +0.45(+0.41%)
Apr 30, 2019 108.27 108.96 108.25 108.88 9,037,016 +0.56(+0.51%)
Apr 29, 2019 108.51 108.62 108.18 108.33 11,635,974 -0.70(-0.64%)
Apr 26, 2019 109.17 109.21 108.87 109.02 6,757,763 +0.41(+0.37%)
Apr 25, 2019 108.74 108.86 108.40 108.62 6,110,749 -0.19(-0.18%)
Apr 24, 2019 108.41 108.83 108.39 108.81 8,292,593 +0.88(+0.82%)
Apr 23, 2019 107.97 108.04 107.77 107.93 7,086,107 +0.23(+0.21%)
Apr 22, 2019 107.84 107.93 107.64 107.70 7,087,928 -0.52(-0.48%)
Apr 18, 2019 108.14 108.40 108.11 108.22 31,331,966 +0.56(+0.52%)
Apr 17, 2019 107.54 107.93 107.53 107.66 6,948,642 +0.04(+0.04%)
Apr 16, 2019 107.88 107.98 107.55 107.61 10,138,223 -0.68(-0.63%)
Apr 15, 2019 108.11 108.30 108.06 108.29 3,486,468 +0.27(+0.25%)
Apr 12, 2019 108.21 108.36 107.98 108.02 7,955,754 -0.78(-0.71%)
Apr 11, 2019 109.13 109.21 108.67 108.79 9,856,616 -0.64(-0.59%)
Apr 10, 2019 109.43 109.65 109.28 109.44 8,539,948 +0.26(+0.24%)
Apr 09, 2019 109.38 109.48 108.99 109.17 7,972,538 +0.34(+0.32%)
Apr 08, 2019 109.04 109.14 108.77 108.83 5,049,560 -0.39(-0.36%)
Apr 05, 2019 108.86 109.34 108.82 109.22 7,179,541 +0.14(+0.13%)
Apr 04, 2019 108.84 109.09 108.70 109.08 8,521,053 +0.31(+0.28%)
Apr 03, 2019 108.85 109.08 108.63 108.77 11,818,641 -0.95(-0.87%)
Apr 02, 2019 109.61 109.84 109.41 109.72 11,043,169 +0.20(+0.18%)
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.