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 (%)
Sep 30, 2022 97.53 98.08 95.61 95.82 28,317,068 -1.25(-1.29%)
Sep 29, 2022 96.25 97.48 96.15 97.08 20,444,236 -0.51(-0.52%)
Sep 28, 2022 96.46 97.69 95.85 97.58 41,991,748 +3.16(+3.35%)
Sep 27, 2022 96.07 96.32 94.37 94.42 36,998,968 -2.55(-2.63%)
Sep 26, 2022 98.55 98.59 96.54 96.97 26,823,234 -1.89(-1.91%)
Sep 23, 2022 98.53 99.54 97.80 98.86 24,635,472 +0.40(+0.41%)
Sep 22, 2022 98.95 99.11 97.96 98.46 31,030,536 -2.58(-2.55%)
Sep 21, 2022 99.80 101.05 99.12 101.04 24,725,566 +1.66(+1.67%)
Sep 20, 2022 98.85 99.93 98.58 99.38 21,590,402 -1.00(-1.00%)
Sep 19, 2022 100.04 100.85 99.89 100.38 11,849,886 +0.23(+0.23%)
Sep 16, 2022 100.11 101.06 99.86 100.15 20,210,944 -0.84(-0.83%)
Sep 15, 2022 100.88 101.19 100.62 100.99 10,967,477 -0.07(-0.07%)
Sep 14, 2022 100.40 101.21 100.19 101.05 13,978,138 +0.35(+0.34%)
Sep 13, 2022 99.67 100.77 99.37 100.71 23,685,716 +0.23(+0.23%)
Sep 12, 2022 101.61 101.85 100.00 100.47 15,827,709 -0.83(-0.82%)
Sep 09, 2022 101.32 101.76 100.67 101.31 13,396,186 +0.22(+0.22%)
Sep 08, 2022 101.80 102.44 101.06 101.08 15,666,599 -1.05(-1.03%)
Sep 07, 2022 101.31 102.40 101.21 102.13 18,227,972 +1.59(+1.58%)
Sep 06, 2022 101.86 101.92 100.47 100.54 26,351,940 -2.55(-2.48%)
Sep 02, 2022 102.59 103.41 102.39 103.09 13,931,423 +0.58(+0.57%)
Sep 01, 2022 102.76 103.12 101.89 102.51 24,049,934 -1.91(-1.83%)
Aug 31, 2022 105.18 105.79 104.14 104.42 14,592,475 -1.01(-0.96%)
Aug 30, 2022 105.11 105.94 104.73 105.43 15,370,213 +0.26(+0.25%)
Aug 29, 2022 105.41 105.48 104.66 105.17 15,297,010 -0.88(-0.83%)
Aug 26, 2022 104.82 106.39 104.55 106.05 20,104,356 +0.79(+0.75%)
Aug 25, 2022 103.90 105.55 103.59 105.25 22,949,954 +1.45(+1.39%)
Aug 24, 2022 104.06 104.41 103.47 103.81 14,968,893 -0.76(-0.73%)
Aug 23, 2022 104.71 105.92 104.29 104.57 19,100,138 -0.58(-0.55%)
Aug 22, 2022 105.34 105.43 104.66 105.15 11,203,557 -0.35(-0.34%)
Aug 19, 2022 105.68 105.78 105.23 105.51 17,497,006 -1.73(-1.61%)
Aug 18, 2022 107.31 107.93 106.95 107.23 11,501,762 +0.16(+0.15%)
Aug 17, 2022 107.39 107.43 106.69 107.07 15,139,847 -1.13(-1.04%)
Aug 16, 2022 107.57 108.29 106.63 108.20 11,930,966 +0.45(+0.42%)
Aug 15, 2022 108.58 108.97 107.76 107.76 9,675,947 -0.09(-0.09%)
Aug 12, 2022 107.43 107.87 106.80 107.85 13,048,000 +1.08(+1.01%)
Aug 11, 2022 109.08 109.26 106.49 106.77 22,131,602 -2.55(-2.33%)
Aug 10, 2022 109.88 110.98 108.95 109.31 15,976,194 -0.72(-0.65%)
Aug 09, 2022 109.88 110.47 109.63 110.03 8,809,405 -0.43(-0.39%)
Aug 08, 2022 109.80 110.63 109.72 110.46 18,725,898 +1.75(+1.61%)
Aug 05, 2022 109.27 109.31 108.17 108.71 20,884,544 -2.65(-2.38%)
Aug 04, 2022 111.05 111.58 110.64 111.36 11,783,986 -0.04(-0.03%)
Aug 03, 2022 109.36 111.53 108.58 111.40 17,923,264 +1.73(+1.57%)
Aug 02, 2022 112.14 112.65 109.47 109.67 19,171,224 -2.37(-2.12%)
Aug 01, 2022 110.37 112.10 110.21 112.04 19,253,310 +2.64(+2.41%)
Jul 29, 2022 109.66 111.15 109.31 109.41 17,877,624 -0.30(-0.27%)
Jul 28, 2022 109.97 110.79 109.30 109.70 17,865,956 +0.87(+0.80%)
Jul 27, 2022 109.94 110.39 108.73 108.84 16,873,176 -0.61(-0.56%)
Jul 26, 2022 110.74 111.09 109.37 109.45 14,527,757 +0.08(+0.08%)
Jul 25, 2022 108.73 109.51 108.51 109.37 26,688,616 -1.08(-0.98%)
Jul 22, 2022 110.21 111.12 109.91 110.45 19,015,186 +1.83(+1.68%)
Jul 21, 2022 107.32 108.74 107.15 108.62 15,830,667 +1.84(+1.73%)
Jul 20, 2022 107.59 107.65 106.26 106.78 9,785,781 +0.28(+0.26%)
Jul 19, 2022 107.06 107.28 105.89 106.50 9,956,609 -0.58(-0.54%)
Jul 18, 2022 107.37 107.44 106.38 107.08 16,993,022 -1.13(-1.04%)
Jul 15, 2022 107.92 108.84 107.70 108.20 17,198,102 +0.61(+0.56%)
Jul 14, 2022 107.22 108.22 106.65 107.60 16,814,258 -0.89(-0.82%)
Jul 13, 2022 106.00 108.68 105.70 108.48 22,074,012 +1.23(+1.15%)
Jul 12, 2022 107.62 108.29 107.11 107.25 19,905,834 +0.63(+0.59%)
Jul 11, 2022 106.01 106.94 105.93 106.62 14,652,133 +1.81(+1.72%)
Jul 08, 2022 105.74 105.74 104.39 104.81 16,443,753 -1.17(-1.11%)
Jul 07, 2022 107.23 107.30 105.75 105.99 14,039,989 -0.94(-0.88%)
Jul 06, 2022 109.37 109.51 106.93 106.93 21,686,158 -1.83(-1.68%)
Jul 05, 2022 108.90 109.70 108.23 108.75 17,921,974 +0.85(+0.79%)
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.