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 (%)
Jul 30, 2021 136.59 137.13 136.52 136.94 15,659,155 +0.63(+0.46%)
Jul 29, 2021 136.27 136.67 136.04 136.30 12,589,670 -0.76(-0.55%)
Jul 28, 2021 136.17 137.08 135.80 137.06 15,664,281 +0.01(+0.01%)
Jul 27, 2021 136.77 137.10 136.46 137.06 14,233,590 +1.45(+1.07%)
Jul 26, 2021 136.46 136.52 135.44 135.61 11,723,811 -0.40(-0.30%)
Jul 23, 2021 135.50 136.15 135.45 136.01 13,799,882 -0.92(-0.67%)
Jul 22, 2021 135.65 137.21 135.61 136.93 19,802,446 +1.28(+0.95%)
Jul 21, 2021 135.72 136.01 134.34 135.64 21,824,142 -1.74(-1.27%)
Jul 20, 2021 139.70 139.87 137.16 137.38 28,411,216 -1.34(-0.96%)
Jul 19, 2021 138.25 139.17 137.95 138.72 43,884,364 +2.98(+2.19%)
Jul 16, 2021 134.95 135.86 134.93 135.75 13,962,189 -0.26(-0.19%)
Jul 15, 2021 135.51 136.10 134.66 136.00 20,157,800 +1.48(+1.10%)
Jul 14, 2021 133.73 134.56 133.55 134.52 17,510,292 +1.53(+1.15%)
Jul 13, 2021 134.47 135.06 132.47 132.99 25,483,596 -1.04(-0.78%)
Jul 12, 2021 134.72 134.85 133.88 134.03 11,584,734 -0.17(-0.13%)
Jul 09, 2021 134.52 134.63 134.18 134.21 15,813,619 -1.92(-1.41%)
Jul 08, 2021 136.36 136.87 135.71 136.12 19,093,198 +0.53(+0.39%)
Jul 07, 2021 135.16 136.07 134.84 135.59 22,888,268 +1.19(+0.89%)
Jul 06, 2021 133.46 134.63 133.46 134.40 21,876,738 +1.56(+1.17%)
Jul 02, 2021 132.10 132.84 131.99 132.84 10,536,311 +0.80(+0.60%)
Jul 01, 2021 131.87 132.17 131.46 132.04 11,802,621 +0.01(+0.01%)
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%)
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.