Skip to main content

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

99.59 -1.25 (-1.24%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 105.17 105.45 104.72 104.78 12,969,570 -0.36(-0.34%)
Jun 28, 2018 105.14 105.23 104.88 105.14 8,258,805 +0.03(+0.02%)
Jun 27, 2018 104.81 105.18 104.64 105.12 9,495,084 +0.98(+0.94%)
Jun 26, 2018 103.96 104.19 103.87 104.14 6,331,032 +0.15(+0.14%)
Jun 25, 2018 103.87 104.26 103.85 103.99 9,715,646 +0.23(+0.22%)
Jun 22, 2018 103.38 103.83 103.35 103.76 4,742,407 -0.01(-0.01%)
Jun 21, 2018 103.61 103.95 103.49 103.77 8,405,530 +0.54(+0.53%)
Jun 20, 2018 103.96 103.98 103.22 103.22 7,991,127 -0.91(-0.88%)
Jun 19, 2018 104.14 104.36 103.90 104.14 7,124,753 +0.60(+0.58%)
Jun 18, 2018 103.71 103.78 103.34 103.53 5,683,525 -0.09(-0.09%)
Jun 15, 2018 104.24 103.56 103.63 9,284,792 +0.09(+0.09%)
Jun 14, 2018 103.11 103.56 102.85 103.53 11,708,011 +0.85(+0.83%)
Jun 13, 2018 102.83 102.99 102.12 102.68 10,261,137 -0.05(-0.05%)
Jun 12, 2018 102.38 102.84 102.35 102.73 7,025,842 +0.03(+0.03%)
Jun 11, 2018 102.50 102.78 102.39 102.71 7,950,597 -0.19(-0.18%)
Jun 08, 2018 102.92 103.17 102.82 102.90 7,888,274 -0.31(-0.30%)
Jun 07, 2018 102.17 103.72 102.17 103.21 15,377,938 +0.99(+0.97%)
Jun 06, 2018 101.94 102.22 9,076,380 -0.84(-0.81%)
Jun 05, 2018 103.27 103.44 102.97 103.05 6,546,848 +0.24(+0.23%)
Jun 04, 2018 103.40 103.42 102.76 102.81 8,313,401 -0.75(-0.72%)
Jun 01, 2018 103.45 103.91 103.17 103.56 10,128,145 -0.55(-0.53%)
May 31, 2018 104.40 104.76 103.88 104.11 12,539,979 -0.17(-0.16%)
May 30, 2018 103.92 104.33 103.70 104.28 13,524,203 -0.70(-0.67%)
May 29, 2018 103.74 105.23 103.43 104.99 25,228,112 +2.25(+2.19%)
May 25, 2018 102.73 102.73 102.73 0 +0.64(+0.62%)
May 24, 2018 101.94 102.25 101.89 102.10 9,552,479 +0.81(+0.80%)
May 23, 2018 101.13 101.44 101.05 101.29 11,217,338 +0.73(+0.73%)
May 22, 2018 100.73 100.78 100.36 100.56 5,473,301 -0.15(-0.15%)
May 21, 2018 100.60 100.81 100.44 100.72 5,179,639 +0.05(+0.05%)
May 18, 2018 100.06 100.73 100.06 100.67 11,185,290 +0.86(+0.86%)
May 17, 2018 100.17 100.33 99.70 99.81 8,535,275 -0.51(-0.50%)
May 16, 2018 100.85 100.94 100.31 100.31 7,589,255 -0.39(-0.38%)
May 15, 2018 100.97 100.98 100.23 100.70 15,020,064 -1.16(-1.14%)
May 14, 2018 102.03 102.19 101.85 101.86 5,817,305 -0.54(-0.53%)
May 11, 2018 102.48 102.51 102.05 102.40 4,975,690 +0.26(+0.25%)
May 10, 2018 101.82 102.19 101.64 102.14 8,268,659 +0.82(+0.81%)
May 09, 2018 101.45 101.70 101.33 101.33 9,119,814 -0.61(-0.60%)
May 08, 2018 101.82 102.20 101.60 101.94 7,092,338 -0.09(-0.09%)
May 07, 2018 102.18 102.22 101.97 102.03 4,247,439 -0.16(-0.16%)
May 04, 2018 102.40 102.40 101.77 102.19 4,987,477 +0.15(+0.15%)
May 03, 2018 102.07 102.47 101.93 102.04 7,388,190 +0.46(+0.45%)
May 02, 2018 101.89 102.09 101.57 101.58 5,407,300 -0.11(-0.11%)
May 01, 2018 102.00 102.07 101.54 101.70 9,290,721 -0.37(-0.36%)
Apr 30, 2018 102.05 102.46 101.93 102.06 9,710,001 +0.18(+0.18%)
Apr 27, 2018 101.52 101.94 101.50 101.88 6,303,806 +0.78(+0.77%)
Apr 26, 2018 100.89 101.23 100.77 101.10 7,618,303 +0.70(+0.70%)
Apr 25, 2018 100.62 100.82 100.21 100.40 7,706,041 -0.68(-0.67%)
Apr 24, 2018 101.30 101.51 100.93 101.08 9,557,969 -0.46(-0.46%)
Apr 23, 2018 101.40 101.65 101.19 101.54 8,253,857 +0.03(+0.03%)
Apr 20, 2018 101.88 102.09 101.49 101.52 8,844,497 -0.74(-0.72%)
Apr 19, 2018 102.34 102.43 101.81 102.25 11,524,323 -0.84(-0.81%)
Apr 18, 2018 103.94 103.98 103.08 103.09 9,495,185 -0.83(-0.80%)
Apr 17, 2018 103.62 104.19 103.54 103.92 6,523,487 +0.28(+0.27%)
Apr 16, 2018 103.03 103.67 102.99 103.64 5,240,921 +0.04(+0.03%)
Apr 13, 2018 103.28 103.80 103.26 103.61 5,792,523 +0.24(+0.23%)
Apr 12, 2018 103.73 103.75 103.19 103.37 7,720,063 -0.76(-0.73%)
Apr 11, 2018 104.42 104.45 103.92 104.13 6,885,157 +0.37(+0.35%)
Apr 10, 2018 103.86 104.02 103.50 103.76 7,058,100 -0.19(-0.18%)
Apr 09, 2018 103.38 103.95 103.14 103.95 7,360,184 +0.17(+0.16%)
Apr 06, 2018 103.82 103.78 10,305,309 +1.12(+1.09%)
Apr 05, 2018 102.92 103.07 102.64 102.66 8,869,566 -0.77(-0.75%)
Apr 04, 2018 103.99 104.09 103.35 103.43 7,765,031 -0.22(-0.21%)
Apr 03, 2018 104.00 104.10 103.55 103.64 11,500,007 -0.80(-0.77%)
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.