Skip to main content

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

94.62 -0.08 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 105.65 106.16 105.63 105.95 9,393,480 +0.26(+0.25%)
May 30, 2017 105.63 105.73 105.39 105.68 5,658,696 +0.52(+0.49%)
May 26, 2017 105.22 105.39 104.97 105.16 3,480,122 +0.18(+0.17%)
May 25, 2017 104.77 104.99 104.55 104.98 7,590,728 +0.03(+0.03%)
May 24, 2017 104.58 104.98 104.36 104.95 8,769,053 +0.59(+0.56%)
May 23, 2017 105.19 105.28 104.31 104.36 9,277,424 -0.71(-0.67%)
May 22, 2017 105.11 105.23 104.98 105.07 4,770,552 -0.29(-0.27%)
May 19, 2017 105.06 105.42 104.76 105.36 13,241,544 +0.25(+0.23%)
May 18, 2017 105.39 105.56 104.92 105.11 9,803,861 +0.12(+0.11%)
May 17, 2017 104.44 105.22 104.23 104.99 13,193,167 +1.51(+1.46%)
May 16, 2017 103.15 103.81 103.14 103.49 7,892,037 +0.38(+0.37%)
May 15, 2017 103.10 103.23 102.84 103.10 6,074,164 -0.28(-0.27%)
May 12, 2017 103.06 103.47 103.03 103.38 8,764,166 +0.78(+0.76%)
May 11, 2017 102.20 102.69 102.12 102.61 8,782,541 +0.00(+0.00%)
May 10, 2017 102.98 103.10 102.34 102.61 7,652,171 -0.12(-0.12%)
May 09, 2017 102.52 102.74 102.32 102.73 6,498,704 -0.01(-0.01%)
May 08, 2017 103.15 103.17 102.65 102.74 9,461,140 -0.56(-0.54%)
May 05, 2017 103.38 103.45 102.96 103.30 6,581,665 +0.09(+0.09%)
May 04, 2017 103.06 103.24 102.77 103.20 11,397,682 -0.51(-0.49%)
May 03, 2017 104.09 104.24 103.52 103.72 10,487,919 +0.07(+0.07%)
May 02, 2017 103.03 103.72 103.00 103.65 7,899,546 +0.53(+0.51%)
May 01, 2017 103.64 104.02 102.81 103.12 10,327,851 -0.86(-0.83%)
Apr 28, 2017 103.35 104.06 103.31 103.98 9,608,571 +0.23(+0.22%)
Apr 27, 2017 103.47 103.98 103.33 103.75 5,857,567 -0.03(-0.03%)
Apr 26, 2017 103.28 103.81 103.20 103.79 6,783,926 +0.57(+0.55%)
Apr 25, 2017 103.87 104.08 103.16 103.22 9,556,351 -1.26(-1.20%)
Apr 24, 2017 104.16 104.67 104.08 104.48 9,490,999 -0.52(-0.49%)
Apr 21, 2017 105.23 105.58 104.95 105.00 11,529,069 +0.00(+0.00%)
Apr 20, 2017 104.98 105.32 104.65 105.00 9,333,977 -0.41(-0.39%)
Apr 19, 2017 105.47 105.53 105.13 105.40 8,641,037 -0.58(-0.55%)
Apr 18, 2017 105.27 106.22 105.00 105.98 13,565,179 +1.37(+1.31%)
Apr 17, 2017 104.93 105.00 104.42 104.61 9,430,573 -0.32(-0.31%)
Apr 13, 2017 104.92 105.17 104.46 104.94 9,879,623 +0.32(+0.31%)
Apr 12, 2017 104.12 104.69 103.93 104.61 13,569,249 +0.57(+0.55%)
Apr 11, 2017 103.52 104.24 103.45 104.04 13,291,967 +0.98(+0.95%)
Apr 10, 2017 102.96 103.36 102.84 103.07 6,253,103 +0.48(+0.46%)
Apr 07, 2017 103.55 103.90 102.57 102.59 12,083,839 -0.42(-0.40%)
Apr 06, 2017 103.04 103.19 102.43 103.01 7,644,316 -0.15(-0.15%)
Apr 05, 2017 102.46 103.28 102.29 103.16 10,066,086 +0.31(+0.31%)
Apr 04, 2017 103.15 103.34 102.80 102.85 8,208,684 -0.56(-0.54%)
Apr 03, 2017 102.37 103.58 102.33 103.41 15,291,849 +1.03(+1.01%)
Mar 31, 2017 102.01 102.46 101.95 102.38 6,066,185 +0.30(+0.29%)
Mar 30, 2017 102.68 102.70 102.04 102.08 8,303,177 -0.83(-0.81%)
Mar 29, 2017 102.57 102.94 102.52 102.91 7,416,367 +0.61(+0.60%)
Mar 28, 2017 103.29 103.32 102.19 102.30 8,030,771 -0.69(-0.67%)
Mar 27, 2017 103.33 103.44 102.78 102.98 8,110,405 +0.47(+0.45%)
Mar 24, 2017 102.22 102.70 102.11 102.52 6,861,924 +0.37(+0.36%)
Mar 23, 2017 102.48 102.64 101.82 102.15 7,954,750 -0.14(-0.14%)
Mar 22, 2017 102.38 102.77 102.14 102.30 13,749,804 +0.41(+0.40%)
Mar 21, 2017 100.97 102.03 100.94 101.89 14,785,810 +0.84(+0.83%)
Mar 20, 2017 100.54 101.12 100.50 101.05 6,473,387 +0.43(+0.43%)
Mar 17, 2017 100.17 100.71 100.10 100.62 8,568,241 +0.63(+0.63%)
Mar 16, 2017 100.07 100.20 99.76 99.99 9,454,157 -0.51(-0.51%)
Mar 15, 2017 99.70 100.78 99.59 100.50 17,215,430 +1.21(+1.22%)
Mar 14, 2017 99.03 99.53 98.98 99.29 11,636,688 +0.47(+0.48%)
Mar 13, 2017 99.08 99.30 98.80 98.81 8,245,528 -0.63(-0.63%)
Mar 10, 2017 99.35 99.50 98.96 99.44 10,869,536 +0.35(+0.35%)
Mar 09, 2017 99.52 99.64 99.03 99.09 12,466,262 -0.80(-0.80%)
Mar 08, 2017 99.49 100.03 99.42 99.89 13,357,234 -0.54(-0.54%)
Mar 07, 2017 100.48 100.65 100.29 100.43 8,347,997 -0.30(-0.30%)
Mar 06, 2017 101.03 101.03 100.52 100.74 5,293,201 -0.48(-0.48%)
Mar 03, 2017 101.12 101.22 100.54 101.22 11,219,392 +0.26(+0.26%)
Mar 02, 2017 100.93 101.10 100.60 100.96 9,669,735 -0.36(-0.36%)
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.