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

145.07 USD +0.04 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 124.76 125.03 124.27 124.76 11,285,465 +0.28(+0.22%)
Sep 28, 2017 124.21 124.65 123.97 124.48 8,883,733 -0.37(-0.30%)
Sep 27, 2017 124.87 125.30 124.61 124.85 12,145,650 -1.91(-1.51%)
Sep 26, 2017 126.77 126.89 126.43 126.76 7,251,877 -0.23(-0.18%)
Sep 25, 2017 126.32 127.27 126.20 126.99 9,679,004 +0.79(+0.63%)
Sep 22, 2017 126.50 126.73 126.06 126.20 5,660,664 +0.36(+0.29%)
Sep 21, 2017 126.16 126.56 125.82 125.84 6,147,895 -0.07(-0.06%)
Sep 20, 2017 125.97 126.05 125.33 125.91 8,036,991 +0.09(+0.07%)
Sep 19, 2017 126.28 126.31 125.73 125.82 5,554,948 -0.31(-0.25%)
Sep 18, 2017 126.50 126.57 125.84 126.13 6,862,991 -0.73(-0.58%)
Sep 15, 2017 127.00 127.01 126.54 126.86 9,769,178 +0.05(+0.04%)
Sep 14, 2017 126.37 126.83 126.33 126.81 6,668,880 +0.52(+0.41%)
Sep 13, 2017 126.91 126.91 126.28 126.29 6,739,788 -0.50(-0.39%)
Sep 12, 2017 127.04 127.09 126.53 126.79 7,557,437 -0.67(-0.53%)
Sep 11, 2017 127.87 128.05 127.26 127.46 17,856,690 -1.54(-1.19%)
Sep 08, 2017 129.11 129.16 128.57 129.00 9,808,531 -0.28(-0.22%)
Sep 07, 2017 128.33 129.57 128.33 129.28 13,618,862 +1.31(+1.02%)
Sep 06, 2017 128.72 129.00 127.74 127.97 9,066,615 -0.79(-0.61%)
Sep 05, 2017 127.69 128.80 127.69 128.76 15,215,730 +2.01(+1.59%)
Sep 01, 2017 127.31 127.34 126.43 126.75 14,128,576 -1.24(-0.97%)
Aug 31, 2017 127.64 128.03 127.57 127.99 7,977,296 +0.38(+0.30%)
Aug 30, 2017 127.46 127.74 127.34 127.61 4,735,194 -0.04(-0.03%)
Aug 29, 2017 128.46 128.52 127.31 127.65 7,659,555 +0.41(+0.32%)
Aug 28, 2017 126.92 127.39 126.73 127.24 4,448,488 -0.08(-0.06%)
Aug 25, 2017 127.02 127.43 126.87 127.32 7,303,300 +0.49(+0.39%)
Aug 24, 2017 126.88 127.31 126.72 126.83 5,569,401 -0.47(-0.37%)
Aug 23, 2017 127.04 127.31 126.76 127.30 7,446,063 +0.86(+0.68%)
Aug 22, 2017 126.79 126.81 126.27 126.44 6,139,708 -0.49(-0.39%)
Aug 21, 2017 126.77 127.02 126.50 126.93 7,669,826 +0.31(+0.24%)
Aug 18, 2017 126.98 127.15 126.26 126.62 8,382,502 -0.03(-0.02%)
Aug 17, 2017 125.70 126.68 125.51 126.65 9,364,602 +0.94(+0.75%)
Aug 16, 2017 124.83 126.02 124.81 125.71 5,282,779 +0.46(+0.37%)
Aug 15, 2017 124.73 125.53 124.71 125.25 7,473,231 -0.53(-0.42%)
Aug 14, 2017 125.99 126.28 125.73 125.78 5,111,040 -0.65(-0.51%)
Aug 11, 2017 125.77 126.46 125.55 126.43 5,717,807 +0.06(+0.05%)
Aug 10, 2017 125.62 126.44 125.52 126.37 10,378,215 +1.07(+0.85%)
Aug 09, 2017 125.93 125.95 125.20 125.30 9,221,830 +0.68(+0.55%)
Aug 08, 2017 124.87 124.98 124.15 124.62 6,197,386 -0.45(-0.36%)
Aug 07, 2017 124.84 125.10 124.61 125.07 4,684,576 +0.14(+0.11%)
Aug 04, 2017 125.15 125.18 124.44 124.93 8,485,492 -1.07(-0.85%)
Aug 03, 2017 125.29 126.02 125.26 126.00 10,324,510 +1.29(+1.03%)
Aug 02, 2017 124.77 125.17 124.68 124.71 5,745,342 +0.07(+0.06%)
Aug 01, 2017 123.18 124.71 123.16 124.64 9,676,842 +0.60(+0.48%)
Jul 31, 2017 123.46 124.05 123.40 124.04 5,464,596 +0.15(+0.12%)
Jul 28, 2017 123.27 123.99 123.26 123.89 5,491,761 +0.73(+0.59%)
Jul 27, 2017 123.11 123.38 122.82 123.16 6,390,798 -0.61(-0.49%)
Jul 26, 2017 123.27 124.08 123.08 123.77 8,459,447 +0.20(+0.16%)
Jul 25, 2017 124.14 124.19 123.47 123.57 9,742,365 -1.63(-1.30%)
Jul 24, 2017 125.45 125.66 125.16 125.20 5,378,434 -0.49(-0.39%)
Jul 21, 2017 125.73 126.03 125.60 125.69 6,201,481 +0.53(+0.42%)
Jul 20, 2017 125.73 124.97 125.16 12,239,091 +0.36(+0.29%)
Jul 19, 2017 124.78 125.01 124.59 124.80 5,140,762 +0.05(+0.04%)
Jul 18, 2017 124.43 124.77 124.23 124.75 9,163,037 +1.08(+0.87%)
Jul 17, 2017 123.33 123.99 123.27 123.67 4,737,647 +0.34(+0.28%)
Jul 14, 2017 124.16 123.14 123.33 6,566,826 +0.15(+0.12%)
Jul 13, 2017 123.60 123.65 122.81 123.18 7,449,253 -0.78(-0.63%)
Jul 12, 2017 123.89 124.04 123.49 123.96 7,839,723 +0.85(+0.69%)
Jul 11, 2017 122.86 123.33 122.71 123.11 4,425,579 +0.21(+0.17%)
Jul 10, 2017 122.87 123.10 122.68 122.90 3,859,189 +0.18(+0.15%)
Jul 07, 2017 122.84 123.03 122.58 122.72 9,401,813 -0.74(-0.60%)
Jul 06, 2017 123.52 123.64 122.93 123.46 10,853,050 -1.03(-0.83%)
Jul 05, 2017 124.20 124.65 124.11 124.49 11,394,139 +0.03(+0.02%)
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.