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

154.35 USD +1.82 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 143.98 144.31 143.53 144.17 10,809,979 -0.18(-0.12%)
Jun 30, 2021 144.25 144.93 144.07 144.35 15,708,982 +0.64(+0.45%)
Jun 29, 2021 143.10 143.72 143.04 143.71 11,267,976 +0.24(+0.17%)
Jun 28, 2021 142.72 143.80 142.70 143.47 11,460,695 +1.46(+1.03%)
Jun 25, 2021 143.26 143.40 141.37 142.01 15,562,494 -1.49(-1.04%)
Jun 24, 2021 143.42 143.90 143.33 143.50 8,788,363 +0.25(+0.17%)
Jun 23, 2021 143.11 143.50 142.71 143.25 12,040,907 -0.39(-0.27%)
Jun 22, 2021 142.17 143.68 142.12 143.64 14,530,294 +0.35(+0.24%)
Jun 21, 2021 144.39 144.49 143.02 143.29 16,979,269 -2.44(-1.67%)
Jun 18, 2021 144.28 146.04 144.12 145.73 26,709,037 +2.69(+1.88%)
Jun 17, 2021 141.86 144.93 141.64 143.04 35,225,485 +2.10(+1.49%)
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%)
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.