Skip to main content

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

99.01 -0.58 (-0.58%)
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 124.18 124.41 122.94 123.37 21,157,556 -0.69(-0.56%)
Mar 30, 2021 123.23 124.33 122.97 124.06 16,491,184 +0.65(+0.52%)
Mar 29, 2021 124.63 124.64 122.93 123.41 15,335,623 -1.06(-0.85%)
Mar 26, 2021 124.25 125.00 124.07 124.47 9,259,055 -0.44(-0.35%)
Mar 25, 2021 126.05 126.28 124.86 124.91 22,816,774 -0.99(-0.79%)
Mar 24, 2021 124.83 125.95 124.73 125.90 15,217,933 +0.67(+0.54%)
Mar 23, 2021 124.40 125.27 124.01 125.23 18,406,804 +1.12(+0.90%)
Mar 22, 2021 123.59 124.24 123.30 124.11 18,716,742 +1.38(+1.12%)
Mar 19, 2021 122.12 122.80 121.87 122.73 20,514,694 +0.76(+0.62%)
Mar 18, 2021 121.42 122.48 121.31 121.97 23,737,682 -1.25(-1.01%)
Mar 17, 2021 123.09 123.43 122.19 123.22 29,754,620 -0.93(-0.75%)
Mar 16, 2021 124.80 124.89 123.64 124.15 17,092,170 -0.50(-0.40%)
Mar 15, 2021 124.32 124.86 124.24 124.65 12,479,676 +0.73(+0.59%)
Mar 12, 2021 124.23 124.29 123.55 123.92 22,400,716 -2.69(-2.12%)
Mar 11, 2021 126.76 126.95 126.11 126.61 15,535,455 -0.92(-0.72%)
Mar 10, 2021 127.33 127.65 126.86 127.53 13,597,354 +0.26(+0.20%)
Mar 09, 2021 126.85 127.35 126.58 127.28 15,864,864 +1.74(+1.39%)
Mar 08, 2021 126.45 126.51 125.54 125.54 16,726,159 -0.98(-0.78%)
Mar 05, 2021 125.85 126.91 125.68 126.52 22,615,142 +0.25(+0.19%)
Mar 04, 2021 127.18 127.46 125.66 126.27 24,517,694 -0.82(-0.65%)
Mar 03, 2021 126.95 127.65 126.38 127.09 21,692,784 -1.39(-1.08%)
Mar 02, 2021 127.88 128.54 127.78 128.49 13,700,619 +0.01(+0.01%)
Mar 01, 2021 128.11 128.80 127.59 128.48 24,207,014 -1.72(-1.32%)
Feb 26, 2021 128.06 130.36 127.07 130.20 49,931,560 +4.17(+3.31%)
Feb 25, 2021 126.92 127.29 124.28 126.03 57,818,192 -2.09(-1.63%)
Feb 24, 2021 126.77 128.43 126.59 128.12 19,080,588 -0.85(-0.66%)
Feb 23, 2021 128.76 129.63 128.40 128.97 13,913,871 -0.37(-0.29%)
Feb 22, 2021 130.12 130.76 128.92 129.34 14,509,806 -0.99(-0.76%)
Feb 19, 2021 131.05 131.29 129.95 130.33 14,006,314 -1.76(-1.33%)
Feb 18, 2021 131.55 132.45 131.29 132.09 11,822,764 -0.54(-0.40%)
Feb 17, 2021 132.77 133.16 131.89 132.63 12,312,426 +0.84(+0.64%)
Feb 16, 2021 132.11 132.50 131.60 131.79 19,549,346 -2.04(-1.52%)
Feb 12, 2021 134.36 134.71 133.75 133.83 15,486,562 -1.68(-1.24%)
Feb 11, 2021 136.17 136.27 135.32 135.51 13,149,963 -0.75(-0.55%)
Feb 10, 2021 135.80 136.26 135.68 136.26 8,881,014 +0.90(+0.67%)
Feb 09, 2021 135.75 136.16 135.23 135.36 5,734,857 +0.10(+0.07%)
Feb 08, 2021 134.91 135.78 134.67 135.26 12,722,357 +0.59(+0.44%)
Feb 05, 2021 135.64 136.07 134.66 134.66 11,277,095 -1.14(-0.84%)
Feb 04, 2021 135.69 135.99 135.37 135.80 9,079,204 -0.36(-0.27%)
Feb 03, 2021 136.85 136.99 136.07 136.17 10,585,203 -1.22(-0.89%)
Feb 02, 2021 137.13 137.45 136.93 137.38 10,087,460 -0.89(-0.64%)
Feb 01, 2021 137.97 138.60 137.81 138.28 8,974,172 +0.16(+0.12%)
Jan 29, 2021 137.59 138.56 137.48 138.12 16,470,668 -0.84(-0.60%)
Jan 28, 2021 139.39 139.44 138.26 138.95 11,736,183 -0.77(-0.55%)
Jan 27, 2021 140.00 140.39 139.51 139.72 8,685,109 +0.35(+0.25%)
Jan 26, 2021 139.12 139.57 138.95 139.37 8,460,145 -0.26(-0.19%)
Jan 25, 2021 138.81 139.65 138.69 139.63 9,587,749 +1.63(+1.18%)
Jan 22, 2021 137.98 138.12 137.59 138.01 10,462,795 +0.44(+0.32%)
Jan 21, 2021 137.61 137.89 137.30 137.56 8,982,877 -0.97(-0.70%)
Jan 20, 2021 138.11 138.55 137.93 138.53 5,897,010 +0.14(+0.10%)
Jan 19, 2021 137.77 138.44 137.67 138.40 10,536,699 +0.45(+0.32%)
Jan 15, 2021 138.28 138.44 137.63 137.95 12,793,156 +0.54(+0.40%)
Jan 14, 2021 138.64 138.70 137.02 137.41 16,320,796 -1.30(-0.94%)
Jan 13, 2021 137.81 139.09 137.72 138.71 13,786,822 +1.54(+1.13%)
Jan 12, 2021 137.02 137.35 136.24 137.16 13,397,443 -0.11(-0.08%)
Jan 11, 2021 137.21 137.40 136.74 137.27 9,212,145 -0.23(-0.17%)
Jan 08, 2021 137.64 138.08 136.90 137.50 14,992,224 -0.45(-0.32%)
Jan 07, 2021 137.93 138.27 137.44 137.94 16,113,661 -1.23(-0.88%)
Jan 06, 2021 139.77 139.80 138.38 139.17 25,121,010 -2.92(-2.05%)
Jan 05, 2021 142.61 142.61 141.44 142.09 11,503,764 -1.06(-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.