Skip to main content

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

99.59 -1.25 (-1.24%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 106.33 106.88 106.29 106.70 13,367,021 +0.91(+0.86%)
Jan 30, 2019 105.71 105.83 105.26 105.79 12,079,962 -0.08(-0.07%)
Jan 29, 2019 105.44 105.89 105.32 105.87 6,573,190 +0.53(+0.51%)
Jan 28, 2019 105.45 105.80 105.33 105.33 7,348,803 -0.10(-0.10%)
Jan 25, 2019 105.49 105.63 105.25 105.44 7,385,523 -0.51(-0.48%)
Jan 24, 2019 105.77 106.08 105.60 105.95 8,140,747 +0.69(+0.66%)
Jan 23, 2019 104.87 105.52 104.83 105.25 6,603,632 -0.04(-0.04%)
Jan 22, 2019 105.25 105.61 105.04 105.30 10,152,264 +0.71(+0.68%)
Jan 18, 2019 104.83 105.08 104.44 104.59 16,125,426 -0.55(-0.52%)
Jan 17, 2019 105.17 105.44 104.88 105.14 9,320,326 +0.03(+0.02%)
Jan 16, 2019 104.62 105.32 104.55 105.11 6,914,150 +0.10(+0.10%)
Jan 15, 2019 105.47 105.47 104.93 105.01 10,285,128 -0.38(-0.37%)
Jan 14, 2019 105.76 105.86 105.19 105.39 7,693,849 -0.39(-0.37%)
Jan 11, 2019 105.70 106.09 105.57 105.79 6,615,169 +0.41(+0.39%)
Jan 10, 2019 106.09 106.21 105.27 105.38 9,399,191 -0.68(-0.64%)
Jan 09, 2019 106.08 106.23 105.67 106.06 10,687,330 -0.17(-0.16%)
Jan 08, 2019 106.45 106.67 106.19 106.23 8,741,758 -0.28(-0.26%)
Jan 07, 2019 107.27 107.29 106.39 106.51 9,712,988 -0.31(-0.29%)
Jan 04, 2019 107.02 107.22 106.42 106.82 14,826,603 -1.25(-1.16%)
Jan 03, 2019 106.98 108.35 106.93 108.07 24,219,514 +1.22(+1.14%)
Jan 02, 2019 106.43 106.86 106.15 106.86 22,666,096 +0.56(+0.53%)
Dec 31, 2018 105.54 106.34 105.38 106.30 19,900,608 +0.40(+0.38%)
Dec 28, 2018 105.33 105.89 105.23 105.89 11,293,079 +0.88(+0.84%)
Dec 27, 2018 106.08 106.18 104.96 105.01 13,885,005 +0.02(+0.02%)
Dec 26, 2018 105.84 106.19 104.95 104.99 13,373,307 -1.14(-1.07%)
Dec 24, 2018 105.96 106.22 105.77 106.13 9,576,444 +0.52(+0.50%)
Dec 21, 2018 105.97 106.03 105.32 105.61 11,368,526 -0.02(-0.02%)
Dec 20, 2018 106.73 106.75 105.56 105.62 21,197,328 -0.39(-0.36%)
Dec 19, 2018 105.07 106.43 104.91 106.01 26,341,958 +1.38(+1.32%)
Dec 18, 2018 104.16 104.79 104.05 104.62 11,452,757 +0.62(+0.60%)
Dec 17, 2018 103.50 104.12 103.49 104.00 11,144,758 +0.60(+0.58%)
Dec 14, 2018 103.46 103.65 103.17 103.40 9,360,593 +0.36(+0.35%)
Dec 13, 2018 103.38 103.49 102.96 103.04 6,375,712 -0.25(-0.24%)
Dec 12, 2018 103.49 103.61 103.19 103.29 7,083,816 -0.46(-0.45%)
Dec 11, 2018 103.83 104.19 103.51 103.75 9,249,064 -0.02(-0.02%)
Dec 10, 2018 103.74 104.10 103.36 103.77 10,057,805 +0.43(+0.41%)
Dec 07, 2018 102.81 103.44 102.56 103.34 9,863,846 +0.19(+0.19%)
Dec 06, 2018 103.45 104.03 103.09 103.15 17,553,020 +0.32(+0.31%)
Dec 04, 2018 101.94 103.57 101.78 102.82 20,740,270 +1.69(+1.67%)
Dec 03, 2018 100.08 101.13 100.07 101.13 11,187,757 +0.71(+0.71%)
Nov 30, 2018 100.40 100.50 100.11 100.42 10,481,887 +0.37(+0.37%)
Nov 29, 2018 100.06 100.35 99.77 100.04 8,379,017 +0.39(+0.39%)
Nov 28, 2018 100.00 100.15 99.57 99.65 8,974,412 -0.49(-0.49%)
Nov 27, 2018 99.97 100.35 99.92 100.14 6,853,370 +0.11(+0.11%)
Nov 26, 2018 100.01 100.18 99.94 100.03 7,578,989 -0.23(-0.23%)
Nov 23, 2018 100.71 100.79 100.21 100.25 3,477,424 +0.11(+0.10%)
Nov 21, 2018 100.15 100.15 100.15 0 -0.04(-0.03%)
Nov 20, 2018 100.34 100.53 100.07 100.18 7,273,021 +0.04(+0.03%)
Nov 19, 2018 99.62 100.15 99.62 100.15 8,070,734 +0.28(+0.28%)
Nov 16, 2018 99.43 99.97 99.19 99.87 10,608,337 +0.57(+0.58%)
Nov 15, 2018 99.64 99.73 98.98 99.29 9,049,764 -0.04(-0.04%)
Nov 14, 2018 98.81 99.71 98.65 99.34 9,981,397 +0.06(+0.06%)
Nov 13, 2018 99.01 99.28 98.81 99.28 7,494,906 -0.06(-0.06%)
Nov 12, 2018 99.22 99.53 99.18 99.34 7,855,998 +0.64(+0.65%)
Nov 09, 2018 98.17 98.82 98.15 98.69 7,425,388 +0.73(+0.75%)
Nov 08, 2018 98.35 98.36 97.88 97.96 7,930,491 -0.01(-0.01%)
Nov 07, 2018 98.55 98.74 97.87 97.97 10,696,109 +0.13(+0.13%)
Nov 06, 2018 98.04 98.15 97.81 97.84 3,622,961 -0.06(-0.06%)
Nov 05, 2018 97.94 98.14 97.82 97.90 5,454,409 +0.38(+0.39%)
Nov 02, 2018 98.54 98.62 97.43 97.52 12,995,262 -1.23(-1.24%)
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.