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

144.09 USD -2.28 (-1.56%)
Official Closing Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 146.06 146.87 145.88 146.37 13,463,936 -0.54(-0.37%)
Sep 24, 2021 147.84 147.85 146.74 146.91 20,204,087 -1.45(-0.98%)
Sep 23, 2021 150.42 150.45 148.34 148.36 23,852,968 -3.43(-2.26%)
Sep 22, 2021 150.79 151.79 150.44 151.79 22,277,934 +0.90(+0.60%)
Sep 21, 2021 150.71 150.96 150.20 150.89 10,034,680 -0.13(-0.09%)
Sep 20, 2021 150.57 151.37 150.23 151.02 14,656,865 +1.85(+1.24%)
Sep 17, 2021 149.18 149.36 148.70 149.17 13,783,038 -0.75(-0.50%)
Sep 16, 2021 149.67 150.45 149.50 149.92 13,332,451 -0.66(-0.44%)
Sep 15, 2021 151.21 151.25 149.93 150.58 11,940,343 -0.53(-0.35%)
Sep 14, 2021 149.73 151.57 149.58 151.11 19,918,518 +1.81(+1.21%)
Sep 13, 2021 149.04 149.49 148.95 149.30 15,036,909 +0.90(+0.61%)
Sep 10, 2021 148.90 149.17 148.16 148.40 14,894,635 -1.32(-0.88%)
Sep 09, 2021 148.17 149.89 147.85 149.72 20,324,589 +1.79(+1.21%)
Sep 08, 2021 147.66 148.19 147.39 147.93 14,533,851 +0.95(+0.65%)
Sep 07, 2021 147.26 147.52 146.65 146.98 15,548,021 -1.20(-0.81%)
Sep 03, 2021 148.27 148.51 147.94 148.18 12,928,259 -1.36(-0.91%)
Sep 02, 2021 149.24 149.55 148.75 149.54 9,765,914 +0.65(+0.44%)
Sep 01, 2021 149.27 149.39 148.49 148.89 10,807,094 +0.06(+0.04%)
Aug 31, 2021 149.67 150.09 148.50 148.83 15,262,355 -1.02(-0.68%)
Aug 30, 2021 148.99 149.90 148.93 149.85 10,595,821 +0.39(+0.26%)
Aug 27, 2021 148.57 149.49 148.33 149.46 15,384,746 +1.01(+0.68%)
Aug 26, 2021 147.96 148.57 147.51 148.45 16,631,616 +0.41(+0.28%)
Aug 25, 2021 149.21 149.37 147.58 148.04 16,743,134 -1.24(-0.83%)
Aug 24, 2021 149.76 150.07 149.28 149.28 13,835,900 -1.17(-0.78%)
Aug 23, 2021 150.20 150.49 149.92 150.45 10,615,043 -0.06(-0.04%)
Aug 20, 2021 150.59 150.81 150.11 150.51 12,388,426 +0.06(+0.04%)
Aug 19, 2021 150.31 150.46 149.81 150.45 15,474,559 +1.10(+0.74%)
Aug 18, 2021 148.71 149.47 148.45 149.35 13,143,496 +0.50(+0.34%)
Aug 17, 2021 148.88 149.47 148.67 148.85 17,327,304 -0.06(-0.04%)
Aug 16, 2021 149.19 150.02 148.81 148.91 19,171,593 +0.36(+0.24%)
Aug 13, 2021 146.83 148.56 146.81 148.55 18,891,413 +2.31(+1.58%)
Aug 12, 2021 146.09 146.44 145.43 146.24 14,710,943 -0.24(-0.16%)
Aug 11, 2021 146.41 147.23 145.71 146.48 17,227,917 -0.10(-0.07%)
Aug 10, 2021 147.49 147.57 146.56 146.58 13,714,802 -0.67(-0.46%)
Aug 09, 2021 148.15 148.56 147.23 147.25 12,942,485 -0.61(-0.41%)
Aug 06, 2021 148.32 148.76 147.69 147.86 21,144,290 -2.43(-1.62%)
Aug 05, 2021 150.76 150.92 150.00 150.29 15,344,647 -0.77(-0.51%)
Aug 04, 2021 151.50 151.82 149.72 151.06 18,267,490 +0.31(+0.21%)
Aug 03, 2021 150.75 151.23 150.39 150.75 13,383,205 +0.08(+0.05%)
Aug 02, 2021 149.45 151.23 149.18 150.67 21,230,636 +1.16(+0.78%)
Jul 30, 2021 149.13 149.72 149.06 149.51 14,342,165 +0.69(+0.46%)
Jul 29, 2021 148.78 149.22 148.53 148.82 11,530,834 -0.83(-0.55%)
Jul 28, 2021 148.67 149.67 148.27 149.65 14,346,860 +0.01(+0.01%)
Jul 27, 2021 149.33 149.69 148.99 149.64 13,036,495 +1.58(+1.07%)
Jul 26, 2021 148.99 149.06 147.88 148.06 10,737,797 -0.44(-0.30%)
Jul 23, 2021 147.94 148.65 147.89 148.50 12,639,263 -1.00(-0.67%)
Jul 22, 2021 148.11 149.80 148.06 149.50 18,136,990 +1.40(+0.95%)
Jul 21, 2021 148.18 148.50 146.67 148.10 19,988,654 -1.90(-1.27%)
Jul 20, 2021 152.53 152.71 149.76 150.00 26,021,731 -1.46(-0.96%)
Jul 19, 2021 150.95 151.95 150.62 151.46 40,193,537 +3.25(+2.19%)
Jul 16, 2021 147.34 148.34 147.32 148.21 12,787,920 -0.28(-0.19%)
Jul 15, 2021 147.95 148.60 147.03 148.49 18,462,458 +1.62(+1.10%)
Jul 14, 2021 146.01 146.92 145.81 146.87 16,037,614 +1.65(+1.14%)
Jul 13, 2021 146.82 147.46 144.64 145.22 23,340,337 -1.12(-0.77%)
Jul 12, 2021 147.09 147.23 146.17 146.34 10,610,417 -0.19(-0.13%)
Jul 09, 2021 146.87 146.99 146.50 146.53 14,483,638 -2.09(-1.41%)
Jul 08, 2021 148.88 149.44 148.17 148.62 17,487,392 +0.58(+0.39%)
Jul 07, 2021 147.57 148.56 147.22 148.04 20,963,285 +1.30(+0.89%)
Jul 06, 2021 145.72 146.99 145.71 146.74 20,036,829 +1.70(+1.17%)
Jul 02, 2021 144.23 145.04 144.11 145.04 9,650,170 +0.87(+0.60%)
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.