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 (%)
Mar 31, 2021 126.27 126.50 125.01 125.45 20,806,880 -0.70(-0.56%)
Mar 30, 2021 125.31 126.43 125.04 126.15 16,217,850 +0.66(+0.52%)
Mar 29, 2021 126.73 126.74 125.00 125.49 15,081,443 -1.08(-0.85%)
Mar 26, 2021 126.35 127.11 126.16 126.57 9,105,591 -0.44(-0.35%)
Mar 25, 2021 128.17 128.41 126.97 127.01 22,438,598 -1.01(-0.79%)
Mar 24, 2021 126.94 128.07 126.84 128.02 14,965,703 +0.69(+0.54%)
Mar 23, 2021 126.50 127.38 126.10 127.34 18,101,720 +1.14(+0.90%)
Mar 22, 2021 125.67 126.34 125.37 126.20 18,406,522 +1.40(+1.12%)
Mar 19, 2021 124.18 124.87 123.92 124.80 20,174,672 +0.77(+0.62%)
Mar 18, 2021 123.47 124.54 123.36 124.03 23,344,242 -1.27(-1.01%)
Mar 17, 2021 125.17 125.51 124.24 125.30 29,261,452 -0.94(-0.75%)
Mar 16, 2021 126.90 127.00 125.73 126.24 16,808,874 -0.51(-0.40%)
Mar 15, 2021 126.41 126.97 126.34 126.75 12,272,832 +0.74(+0.59%)
Mar 12, 2021 126.33 126.38 125.63 126.01 22,029,436 -2.73(-2.12%)
Mar 11, 2021 128.89 129.09 128.24 128.75 15,277,963 -0.94(-0.72%)
Mar 10, 2021 129.48 129.80 129.00 129.68 13,371,985 +0.26(+0.20%)
Mar 09, 2021 128.99 129.50 128.71 129.42 15,601,912 +1.77(+1.39%)
Mar 08, 2021 128.58 128.64 127.65 127.65 16,448,931 -1.00(-0.78%)
Mar 05, 2021 127.97 129.05 127.80 128.65 22,240,306 +0.25(+0.19%)
Mar 04, 2021 129.32 129.61 127.77 128.40 24,111,326 -0.83(-0.65%)
Mar 03, 2021 129.09 129.80 128.51 129.24 21,333,238 -1.42(-1.08%)
Mar 02, 2021 130.03 130.71 129.93 130.65 13,473,538 +0.01(+0.01%)
Mar 01, 2021 130.27 130.97 129.75 130.64 23,805,794 -1.75(-1.32%)
Feb 26, 2021 130.22 132.56 129.21 132.39 49,103,876 +4.24(+3.31%)
Feb 25, 2021 129.06 129.43 126.37 128.16 56,859,776 -2.13(-1.63%)
Feb 24, 2021 128.91 130.60 128.73 130.28 18,764,302 -0.86(-0.66%)
Feb 23, 2021 130.93 131.82 130.56 131.14 13,683,230 -0.38(-0.29%)
Feb 22, 2021 132.31 132.97 131.10 131.52 14,269,286 -1.01(-0.76%)
Feb 19, 2021 133.26 133.50 132.14 132.53 13,774,140 -1.79(-1.33%)
Feb 18, 2021 133.77 134.69 133.50 134.32 11,626,785 -0.54(-0.40%)
Feb 17, 2021 135.01 135.41 134.11 134.86 12,108,330 +0.85(+0.64%)
Feb 16, 2021 134.34 134.73 133.82 134.01 19,225,288 -2.07(-1.52%)
Feb 12, 2021 136.63 136.98 136.01 136.08 15,229,851 -1.71(-1.24%)
Feb 11, 2021 138.46 138.56 137.60 137.79 12,931,984 -0.76(-0.55%)
Feb 10, 2021 138.09 138.55 137.96 138.55 8,733,799 +0.92(+0.67%)
Feb 09, 2021 138.03 138.45 137.51 137.64 5,639,794 +0.10(+0.07%)
Feb 08, 2021 137.18 138.07 136.94 137.54 12,511,466 +0.60(+0.44%)
Feb 05, 2021 137.92 138.36 136.93 136.93 11,090,162 -1.16(-0.84%)
Feb 04, 2021 137.98 138.28 137.65 138.09 8,928,704 -0.37(-0.27%)
Feb 03, 2021 139.16 139.30 138.37 138.46 10,409,739 -1.24(-0.89%)
Feb 02, 2021 139.44 139.76 139.24 139.70 9,920,247 -0.91(-0.65%)
Feb 01, 2021 140.29 140.94 140.13 140.61 8,825,413 +0.16(+0.12%)
Jan 29, 2021 139.91 140.90 139.80 140.44 16,197,617 -0.85(-0.60%)
Jan 28, 2021 141.74 141.79 140.59 141.29 11,541,620 -0.79(-0.55%)
Jan 27, 2021 142.36 142.75 141.86 142.08 8,541,127 +0.36(+0.25%)
Jan 26, 2021 141.46 141.92 141.29 141.72 8,319,892 -0.27(-0.19%)
Jan 25, 2021 141.15 142.01 141.03 141.99 9,428,803 +1.65(+1.18%)
Jan 22, 2021 140.31 140.45 139.91 140.33 10,289,343 +0.45(+0.32%)
Jan 21, 2021 139.93 140.21 139.61 139.88 8,833,959 -0.99(-0.70%)
Jan 20, 2021 140.44 140.89 140.25 140.87 5,799,249 +0.14(+0.10%)
Jan 19, 2021 140.09 140.78 139.99 140.73 10,362,021 +0.45(+0.32%)
Jan 15, 2021 140.61 140.78 139.96 140.28 12,581,071 +0.55(+0.40%)
Jan 14, 2021 140.98 141.04 139.33 139.72 16,050,229 -1.32(-0.94%)
Jan 13, 2021 140.13 141.43 140.05 141.04 13,558,263 +1.57(+1.13%)
Jan 12, 2021 139.33 139.67 138.53 139.47 13,175,340 -0.11(-0.08%)
Jan 11, 2021 139.52 139.71 139.05 139.59 9,059,426 -0.23(-0.17%)
Jan 08, 2021 139.96 140.41 139.21 139.82 14,743,682 -0.45(-0.32%)
Jan 07, 2021 140.25 140.60 139.76 140.27 15,846,529 -1.25(-0.88%)
Jan 06, 2021 142.13 142.15 140.71 141.52 24,704,554 -2.97(-2.05%)
Jan 05, 2021 145.02 145.02 143.83 144.48 11,313,054 -1.08(-0.74%)
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.