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

140.94 USD -0.11 (-0.08%)
Official Closing Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 141.40 141.67 140.21 140.94 19,676,209 -0.11(-0.08%)
Jun 15, 2021 140.80 141.09 140.48 141.05 18,207,337 -0.17(-0.12%)
Jun 14, 2021 142.10 142.10 141.01 141.22 9,399,044 -1.09(-0.77%)
Jun 11, 2021 142.30 142.40 141.84 142.31 8,646,699 -0.23(-0.16%)
Jun 10, 2021 140.83 142.56 140.68 142.54 19,698,371 +0.85(+0.60%)
Jun 09, 2021 141.76 142.15 141.25 141.69 13,204,680 +1.24(+0.88%)
Jun 08, 2021 140.65 140.66 140.21 140.45 11,230,908 +0.98(+0.70%)
Jun 07, 2021 139.59 139.71 139.32 139.47 7,799,823 -0.43(-0.31%)
Jun 04, 2021 138.52 139.90 138.52 139.90 15,773,738 +1.89(+1.37%)
Jun 03, 2021 138.51 138.51 137.85 138.01 10,994,051 -0.52(-0.38%)
Jun 02, 2021 138.55 138.79 138.32 138.53 7,347,868 +0.32(+0.23%)
Jun 01, 2021 137.82 138.26 137.25 138.21 11,860,654 -0.23(-0.17%)
May 28, 2021 138.58 139.30 138.34 138.44 10,258,035 -0.21(-0.16%)
May 27, 2021 138.50 138.69 137.99 138.65 10,789,162 -0.57(-0.41%)
May 26, 2021 139.59 139.91 138.88 139.22 9,791,656 -0.24(-0.17%)
May 25, 2021 138.63 139.50 138.62 139.46 12,346,627 +1.28(+0.93%)
May 24, 2021 137.99 138.58 137.89 138.18 6,868,689 +0.51(+0.37%)
May 21, 2021 137.66 137.70 137.06 137.67 10,171,562 +0.44(+0.32%)
May 20, 2021 136.76 137.49 136.67 137.23 13,310,389 +1.12(+0.82%)
May 19, 2021 136.57 137.30 135.62 136.11 14,296,204 -0.33(-0.24%)
May 18, 2021 136.40 136.57 136.07 136.44 11,423,086 -0.35(-0.26%)
May 17, 2021 136.83 137.17 136.57 136.79 6,113,575 -0.29(-0.21%)
May 14, 2021 136.53 137.08 136.22 137.08 17,566,733 +1.27(+0.94%)
May 13, 2021 135.93 136.37 135.63 135.81 13,074,290 +0.21(+0.15%)
May 12, 2021 136.67 136.80 135.36 135.60 20,858,907 -1.44(-1.05%)
May 11, 2021 137.23 137.48 136.77 137.04 15,158,495 -0.78(-0.57%)
May 10, 2021 138.95 139.25 137.69 137.82 15,145,404 -1.41(-1.01%)
May 07, 2021 140.10 140.60 138.91 139.23 18,346,882 -0.69(-0.49%)
May 06, 2021 139.25 140.19 139.20 139.92 21,907,865 +0.23(+0.16%)
May 05, 2021 139.03 139.85 138.92 139.69 11,128,028 +0.23(+0.16%)
May 04, 2021 139.49 140.16 139.15 139.46 18,639,986 +0.94(+0.68%)
May 03, 2021 138.70 139.65 138.28 138.52 16,447,276 -0.12(-0.09%)
Apr 30, 2021 138.51 138.73 137.98 138.64 15,692,300 +0.32(+0.23%)
Apr 29, 2021 137.45 138.36 137.13 138.32 17,178,166 -0.41(-0.30%)
Apr 28, 2021 138.65 138.89 137.96 138.73 15,263,612 +0.09(+0.06%)
Apr 27, 2021 139.59 139.82 138.52 138.64 14,136,652 -1.22(-0.87%)
Apr 26, 2021 140.15 140.51 139.85 139.86 9,103,321 -0.20(-0.14%)
Apr 23, 2021 140.38 140.47 139.49 140.06 12,302,200 -0.33(-0.24%)
Apr 22, 2021 140.00 140.39 139.20 140.39 14,156,577 +0.61(+0.44%)
Apr 21, 2021 139.54 139.91 139.07 139.78 11,902,155 +0.28(+0.20%)
Apr 20, 2021 138.45 139.76 138.43 139.50 11,475,997 +0.64(+0.46%)
Apr 19, 2021 138.74 139.31 138.55 138.86 13,886,861 -0.40(-0.29%)
Apr 16, 2021 139.10 139.73 138.93 139.26 15,238,400 -1.09(-0.78%)
Apr 15, 2021 139.49 140.98 139.46 140.35 23,884,013 +2.31(+1.67%)
Apr 14, 2021 138.03 138.24 137.57 138.04 7,293,084 -0.44(-0.32%)
Apr 13, 2021 137.30 138.51 137.20 138.48 13,232,665 +1.03(+0.75%)
Apr 12, 2021 137.46 137.53 137.10 137.45 7,658,713 -0.06(-0.04%)
Apr 09, 2021 137.50 138.19 137.09 137.51 8,717,900 -0.50(-0.36%)
Apr 08, 2021 137.39 138.07 137.36 138.01 7,845,001 +1.13(+0.83%)
Apr 07, 2021 137.45 138.10 136.88 136.88 11,052,757 -0.96(-0.70%)
Apr 06, 2021 137.16 137.98 137.01 137.84 9,278,994 +0.93(+0.68%)
Apr 05, 2021 136.55 136.97 135.94 136.91 8,242,056 -0.60(-0.44%)
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.