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 (%)
Aug 31, 2017 107.58 107.91 107.53 107.88 9,464,440 +0.32(+0.30%)
Aug 30, 2017 107.43 107.67 107.33 107.56 5,617,938 -0.03(-0.03%)
Aug 29, 2017 108.28 108.33 107.31 107.59 9,087,465 +0.34(+0.32%)
Aug 28, 2017 106.98 107.37 106.82 107.25 5,277,784 -0.07(-0.06%)
Aug 25, 2017 107.06 107.41 106.94 107.31 8,664,796 +0.41(+0.39%)
Aug 24, 2017 106.94 107.31 106.81 106.90 6,607,660 -0.40(-0.37%)
Aug 23, 2017 107.08 107.31 106.84 107.30 8,834,174 +0.72(+0.68%)
Aug 22, 2017 106.87 106.88 106.43 106.57 7,284,285 -0.41(-0.39%)
Aug 21, 2017 106.85 107.06 106.62 106.99 9,099,651 +0.26(+0.25%)
Aug 18, 2017 107.03 107.17 106.42 106.72 9,945,185 -0.03(-0.02%)
Aug 17, 2017 105.95 106.77 105.79 106.75 11,110,371 +0.79(+0.75%)
Aug 16, 2017 105.22 106.22 105.19 105.96 6,267,605 +0.39(+0.37%)
Aug 15, 2017 105.13 105.81 105.11 105.57 8,866,406 -0.45(-0.42%)
Aug 14, 2017 106.19 106.43 105.97 106.02 6,063,850 -0.55(-0.51%)
Aug 11, 2017 106.01 106.59 105.82 106.56 6,783,732 +0.05(+0.05%)
Aug 10, 2017 105.88 106.57 105.80 106.51 12,312,943 +0.90(+0.85%)
Aug 09, 2017 106.14 106.16 105.53 105.61 10,940,983 +0.57(+0.55%)
Aug 08, 2017 105.25 105.34 104.64 105.04 7,352,715 -0.38(-0.36%)
Aug 07, 2017 105.22 105.44 105.03 105.42 5,557,884 +0.12(+0.11%)
Aug 04, 2017 105.48 105.51 104.89 105.30 10,067,375 -0.90(-0.85%)
Aug 03, 2017 105.60 106.22 105.58 106.20 12,249,227 +1.09(+1.04%)
Aug 02, 2017 105.17 105.50 105.09 105.11 6,816,400 +0.06(+0.06%)
Aug 01, 2017 103.83 105.11 103.81 105.06 11,480,819 +0.73(+0.70%)
Jul 31, 2017 103.83 104.33 103.78 104.32 6,497,406 +0.13(+0.12%)
Jul 28, 2017 103.67 104.28 103.67 104.20 6,529,705 +0.61(+0.59%)
Jul 27, 2017 103.54 103.77 103.30 103.58 7,598,660 -0.51(-0.49%)
Jul 26, 2017 103.67 104.36 103.52 104.10 10,058,285 +0.17(+0.16%)
Jul 25, 2017 104.41 104.45 103.84 103.93 11,583,675 -1.37(-1.30%)
Jul 24, 2017 105.51 105.69 105.27 105.30 6,394,959 -0.41(-0.39%)
Jul 21, 2017 105.74 106.00 105.64 105.71 7,373,562 +0.45(+0.42%)
Jul 20, 2017 105.74 105.11 105.27 14,552,283 +0.30(+0.29%)
Jul 19, 2017 104.94 105.14 104.79 104.96 6,112,367 +0.04(+0.04%)
Jul 18, 2017 104.65 104.94 104.48 104.92 10,894,854 +0.91(+0.87%)
Jul 17, 2017 103.73 104.28 103.67 104.01 5,633,063 +0.29(+0.28%)
Jul 14, 2017 104.42 103.57 103.73 7,807,958 +0.13(+0.12%)
Jul 13, 2017 103.95 104.00 103.29 103.60 8,857,164 -0.66(-0.63%)
Jul 12, 2017 104.20 104.32 103.86 104.26 9,321,433 +0.72(+0.69%)
Jul 11, 2017 103.33 103.73 103.20 103.54 5,262,014 +0.18(+0.17%)
Jul 10, 2017 103.34 103.53 103.18 103.36 4,588,577 +0.15(+0.15%)
Jul 07, 2017 103.31 103.47 103.10 103.21 11,178,758 -0.62(-0.60%)
Jul 06, 2017 103.89 103.99 103.39 103.83 12,904,279 -0.87(-0.83%)
Jul 05, 2017 104.46 104.84 104.39 104.70 13,547,634 +0.02(+0.02%)
Jul 03, 2017 105.13 105.16 104.31 104.68 13,104,111 -0.34(-0.32%)
Jun 30, 2017 105.07 105.24 104.79 105.01 12,140,722 -0.24(-0.23%)
Jun 29, 2017 104.92 105.52 104.83 105.26 10,861,311 -0.89(-0.84%)
Jun 28, 2017 106.31 106.35 105.74 106.15 8,766,659 -0.35(-0.33%)
Jun 27, 2017 106.95 107.00 106.27 106.50 9,953,702 -1.15(-1.07%)
Jun 26, 2017 107.66 107.91 107.57 107.65 6,602,611 +0.40(+0.38%)
Jun 23, 2017 107.35 106.93 107.25 5,158,901 -0.05(-0.05%)
Jun 22, 2017 107.19 107.32 106.85 107.30 7,873,213 +0.23(+0.22%)
Jun 21, 2017 106.69 107.13 106.51 107.06 7,047,259 +0.22(+0.20%)
Jun 20, 2017 106.42 106.92 106.42 106.84 10,014,768 +0.95(+0.90%)
Jun 19, 2017 106.02 106.15 105.78 105.90 6,721,411 -0.15(-0.14%)
Jun 16, 2017 105.82 106.12 105.76 106.05 7,950,048 +0.21(+0.20%)
Jun 15, 2017 105.83 106.03 105.61 105.84 6,986,356 -0.17(-0.16%)
Jun 14, 2017 105.69 106.35 105.53 106.00 24,081,184 +1.61(+1.54%)
Jun 13, 2017 104.08 104.51 104.07 104.39 5,650,171 +0.02(+0.02%)
Jun 12, 2017 104.25 104.91 104.19 104.38 5,165,657 -0.03(-0.03%)
Jun 09, 2017 104.14 104.61 104.06 104.41 6,112,827 -0.16(-0.15%)
Jun 08, 2017 104.81 104.81 104.33 104.57 10,435,518 -0.28(-0.26%)
Jun 07, 2017 105.11 105.35 104.74 104.85 15,313,026 -0.50(-0.48%)
Jun 06, 2017 105.49 105.64 105.25 105.35 15,300,064 +0.57(+0.54%)
Jun 05, 2017 104.83 105.05 104.73 104.78 8,072,676 -0.66(-0.62%)
Jun 02, 2017 105.10 105.56 104.96 105.43 15,780,892 +1.23(+1.18%)
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.