Skip to main content

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

103.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 105.36 105.41 103.22 103.68 25,088,520 -2.02(-1.91%)
Sep 23, 2022 105.34 106.42 104.56 105.70 23,042,246 +0.43(+0.41%)
Sep 22, 2022 105.79 105.96 104.73 105.27 29,023,728 -2.76(-2.55%)
Sep 21, 2022 106.70 108.04 105.97 108.03 23,126,512 +1.78(+1.68%)
Sep 20, 2022 105.69 106.84 105.40 106.25 20,194,106 -1.07(-1.00%)
Sep 19, 2022 106.96 107.82 106.80 107.32 11,083,530 +0.25(+0.23%)
Sep 16, 2022 107.03 108.05 106.77 107.07 18,903,860 -0.90(-0.83%)
Sep 15, 2022 107.85 108.19 107.58 107.97 10,258,188 -0.07(-0.06%)
Sep 14, 2022 107.34 108.21 107.11 108.04 13,074,143 +0.37(+0.34%)
Sep 13, 2022 106.56 107.73 106.24 107.67 22,153,912 +0.25(+0.23%)
Sep 12, 2022 108.63 108.89 106.92 107.42 14,804,099 -0.89(-0.82%)
Sep 09, 2022 108.33 108.80 107.63 108.31 12,529,827 +0.24(+0.22%)
Sep 08, 2022 108.84 109.52 108.05 108.07 14,653,408 -1.12(-1.03%)
Sep 07, 2022 108.32 109.48 108.21 109.19 17,049,132 +1.70(+1.58%)
Sep 06, 2022 108.90 108.97 107.42 107.49 24,647,706 -2.73(-2.48%)
Sep 02, 2022 109.68 110.56 109.47 110.22 13,030,449 +0.62(+0.57%)
Sep 01, 2022 109.87 110.25 108.94 109.60 22,494,576 -2.28(-2.04%)
Aug 31, 2022 112.69 113.34 111.58 111.88 13,619,958 -1.08(-0.96%)
Aug 30, 2022 112.62 113.51 112.21 112.96 14,345,864 +0.28(+0.25%)
Aug 29, 2022 112.94 113.01 112.13 112.68 14,277,539 -0.94(-0.83%)
Aug 26, 2022 112.30 113.99 112.01 113.62 18,764,500 +0.85(+0.75%)
Aug 25, 2022 111.32 113.09 110.99 112.77 21,420,452 +1.55(+1.39%)
Aug 24, 2022 111.49 111.87 110.86 111.22 13,971,290 -0.82(-0.73%)
Aug 23, 2022 112.19 113.48 111.73 112.04 17,827,208 -0.62(-0.55%)
Aug 22, 2022 112.86 112.96 112.13 112.66 10,456,895 -0.38(-0.34%)
Aug 19, 2022 113.23 113.33 112.74 113.04 16,330,916 -1.85(-1.61%)
Aug 18, 2022 114.97 115.64 114.58 114.89 10,735,226 +0.17(+0.15%)
Aug 17, 2022 115.06 115.10 114.31 114.72 14,130,851 -1.21(-1.04%)
Aug 16, 2022 115.25 116.02 114.24 115.93 11,135,826 +0.48(+0.42%)
Aug 15, 2022 116.33 116.75 115.45 115.45 9,031,093 -0.10(-0.09%)
Aug 12, 2022 115.10 115.57 114.43 115.55 12,178,415 +1.16(+1.01%)
Aug 11, 2022 116.87 117.06 114.09 114.39 20,656,640 -2.73(-2.33%)
Aug 10, 2022 117.73 118.91 116.73 117.12 14,911,459 -0.77(-0.65%)
Aug 09, 2022 117.73 118.36 117.46 117.89 8,222,301 -0.46(-0.39%)
Aug 08, 2022 117.64 118.53 117.56 118.35 17,477,908 +1.88(+1.61%)
Aug 05, 2022 117.07 117.11 115.89 116.47 19,492,692 -2.84(-2.38%)
Aug 04, 2022 118.98 119.55 118.54 119.31 10,998,641 -0.04(-0.03%)
Aug 03, 2022 117.17 119.49 116.33 119.35 16,728,767 +1.85(+1.57%)
Aug 02, 2022 120.15 120.69 117.28 117.50 17,893,556 -2.54(-2.12%)
Aug 01, 2022 118.25 120.10 118.08 120.04 17,970,172 +2.61(+2.22%)
Jul 29, 2022 117.70 119.31 117.33 117.43 16,655,901 -0.32(-0.27%)
Jul 28, 2022 118.04 118.92 117.32 117.75 16,645,030 +0.93(+0.80%)
Jul 27, 2022 118.01 118.48 116.71 116.82 15,720,095 -0.66(-0.56%)
Jul 26, 2022 118.86 119.24 117.39 117.48 13,534,958 +0.09(+0.08%)
Jul 25, 2022 116.71 117.54 116.47 117.39 24,864,766 -1.16(-0.98%)
Jul 22, 2022 118.29 119.27 117.97 118.55 17,715,724 +1.96(+1.68%)
Jul 21, 2022 115.19 116.72 115.01 116.59 14,748,829 +1.98(+1.73%)
Jul 20, 2022 115.48 115.55 114.05 114.61 9,117,039 +0.30(+0.26%)
Jul 19, 2022 114.91 115.15 113.66 114.31 9,276,193 -0.62(-0.54%)
Jul 18, 2022 115.25 115.32 114.18 114.93 15,831,751 -1.21(-1.04%)
Jul 15, 2022 115.84 116.82 115.60 116.14 16,022,817 +0.65(+0.56%)
Jul 14, 2022 115.08 116.16 114.47 115.49 15,665,203 -0.95(-0.82%)
Jul 13, 2022 113.77 116.65 113.45 116.44 20,565,516 +1.32(+1.15%)
Jul 12, 2022 115.51 116.23 114.97 115.12 18,545,508 +0.68(+0.59%)
Jul 11, 2022 113.79 114.79 113.70 114.44 13,650,834 +1.94(+1.72%)
Jul 08, 2022 113.50 113.50 112.05 112.50 15,320,018 -1.26(-1.11%)
Jul 07, 2022 115.10 115.17 113.51 113.76 13,080,523 -1.01(-0.88%)
Jul 06, 2022 117.39 117.54 114.77 114.77 20,204,168 -1.96(-1.68%)
Jul 05, 2022 116.89 117.75 116.17 116.73 16,697,190 +0.91(+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.