Skip to main content

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

99.00 -0.59 (-0.59%)
Streaming Delayed Price Updated: 10:19 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 131.95 132.57 131.78 132.04 17,173,844 +0.59(+0.45%)
Jun 29, 2021 130.89 131.46 130.84 131.45 12,318,714 +0.22(+0.17%)
Jun 28, 2021 130.55 131.53 130.53 131.23 12,529,404 +1.34(+1.03%)
Jun 25, 2021 131.04 131.17 129.31 129.90 17,013,696 -1.36(-1.04%)
Jun 24, 2021 131.19 131.63 131.10 131.26 9,607,877 +0.21(+0.16%)
Jun 23, 2021 130.90 131.26 130.54 131.05 13,163,721 -0.34(-0.26%)
Jun 22, 2021 130.04 131.43 130.00 131.39 15,885,243 +0.32(+0.24%)
Jun 21, 2021 132.07 132.17 130.82 131.07 18,562,584 -2.23(-1.67%)
Jun 18, 2021 131.97 133.58 131.83 133.30 29,199,652 +2.46(+1.88%)
Jun 17, 2021 129.76 132.56 129.56 130.84 38,510,260 +1.93(+1.50%)
Jun 16, 2021 129.34 129.59 128.25 128.91 21,511,014 -0.11(-0.09%)
Jun 15, 2021 128.79 129.06 128.50 129.02 19,905,170 -0.16(-0.12%)
Jun 14, 2021 129.98 129.98 128.99 129.17 10,275,504 -1.00(-0.77%)
Jun 11, 2021 130.16 130.25 129.74 130.17 9,453,003 -0.21(-0.16%)
Jun 10, 2021 128.82 130.40 128.68 130.38 21,535,244 +0.78(+0.60%)
Jun 09, 2021 129.67 130.03 129.20 129.60 14,436,016 +1.13(+0.88%)
Jun 08, 2021 128.65 128.66 128.25 128.47 12,278,190 +0.90(+0.70%)
Jun 07, 2021 127.68 127.79 127.44 127.57 8,527,156 -0.39(-0.31%)
Jun 04, 2021 126.70 127.97 126.70 127.97 17,244,638 +1.73(+1.37%)
Jun 03, 2021 126.70 126.70 126.09 126.24 12,019,246 -0.48(-0.38%)
Jun 02, 2021 126.73 126.95 126.52 126.71 8,033,056 +0.29(+0.23%)
Jun 01, 2021 126.06 126.47 125.54 126.42 12,966,659 -0.03(-0.02%)
May 28, 2021 126.58 127.23 126.36 126.45 11,230,743 -0.20(-0.15%)
May 27, 2021 126.50 126.68 126.04 126.65 11,812,234 -0.52(-0.41%)
May 26, 2021 127.50 127.79 126.85 127.16 10,720,140 -0.22(-0.17%)
May 25, 2021 126.62 127.42 126.61 127.38 13,517,384 +1.17(+0.93%)
May 24, 2021 126.04 126.58 125.95 126.21 7,520,006 +0.47(+0.37%)
May 21, 2021 125.74 125.77 125.19 125.75 11,136,071 +0.40(+0.32%)
May 20, 2021 124.92 125.58 124.83 125.34 14,572,534 +1.02(+0.82%)
May 19, 2021 124.74 125.41 123.87 124.32 15,651,828 -0.30(-0.24%)
May 18, 2021 124.59 124.74 124.28 124.62 12,506,269 -0.32(-0.26%)
May 17, 2021 124.98 125.29 124.74 124.94 6,693,289 -0.27(-0.21%)
May 14, 2021 124.70 125.21 124.42 125.21 19,232,480 +1.16(+0.94%)
May 13, 2021 124.16 124.56 123.88 124.05 14,314,047 +0.19(+0.15%)
May 12, 2021 124.83 124.95 123.64 123.86 22,836,834 -1.32(-1.05%)
May 11, 2021 125.34 125.57 124.92 125.17 16,595,885 -0.74(-0.59%)
May 10, 2021 126.92 127.19 125.77 125.91 16,581,552 -1.26(-0.99%)
May 07, 2021 127.97 128.42 126.88 127.17 20,086,608 -0.63(-0.49%)
May 06, 2021 127.19 128.05 127.14 127.80 23,985,256 +0.21(+0.16%)
May 05, 2021 126.99 127.74 126.89 127.59 12,183,233 +0.21(+0.16%)
May 04, 2021 127.41 128.02 127.10 127.38 20,407,504 +0.86(+0.68%)
May 03, 2021 126.69 127.56 126.30 126.52 18,006,874 +0.08(+0.06%)
Apr 30, 2021 126.33 126.53 125.84 126.45 17,205,502 +0.29(+0.23%)
Apr 29, 2021 125.36 126.19 125.07 126.16 18,834,648 -0.37(-0.30%)
Apr 28, 2021 126.46 126.67 125.83 126.53 16,735,475 +0.08(+0.06%)
Apr 27, 2021 127.31 127.52 126.34 126.45 15,499,843 -1.11(-0.87%)
Apr 26, 2021 127.82 128.15 127.55 127.56 9,981,150 -0.18(-0.14%)
Apr 23, 2021 128.03 128.12 127.22 127.74 13,488,495 -0.30(-0.24%)
Apr 22, 2021 127.69 128.04 126.96 128.04 15,521,689 +0.56(+0.44%)
Apr 21, 2021 127.27 127.61 126.84 127.49 13,049,874 +0.26(+0.20%)
Apr 20, 2021 126.27 127.47 126.25 127.23 12,582,622 +0.58(+0.46%)
Apr 19, 2021 126.54 127.06 126.36 126.65 15,225,964 -0.36(-0.29%)
Apr 16, 2021 126.87 127.44 126.71 127.01 16,707,832 -0.99(-0.78%)
Apr 15, 2021 127.22 128.58 127.19 128.01 26,187,136 +2.11(+1.67%)
Apr 14, 2021 125.89 126.08 125.47 125.90 7,996,352 -0.40(-0.32%)
Apr 13, 2021 125.22 126.33 125.13 126.30 14,508,685 +0.94(+0.75%)
Apr 12, 2021 125.37 125.43 125.04 125.36 8,397,239 -0.05(-0.04%)
Apr 09, 2021 125.41 126.04 125.03 125.42 9,558,563 -0.46(-0.36%)
Apr 08, 2021 125.31 125.93 125.28 125.87 8,601,491 +1.03(+0.83%)
Apr 07, 2021 125.36 125.95 124.84 124.84 12,118,569 -0.88(-0.70%)
Apr 06, 2021 125.10 125.84 124.96 125.72 10,173,763 +0.85(+0.68%)
Apr 05, 2021 124.54 124.92 123.98 124.87 9,036,834 -0.55(-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.