Skip to main content

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

94.70 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 105.49 106.16 105.33 106.00 9,651,215 +0.75(+0.71%)
Mar 30, 2016 105.53 105.56 104.67 105.25 10,446,770 -1.12(-1.05%)
Mar 29, 2016 105.81 106.39 105.52 106.37 11,577,194 +1.10(+1.05%)
Mar 28, 2016 105.00 105.63 104.92 105.27 6,233,238 +0.14(+0.13%)
Mar 24, 2016 105.97 105.13 105.13 105.13 7,816,146 +0.04(+0.04%)
Mar 23, 2016 104.21 105.36 104.11 105.09 13,095,778 +1.18(+1.13%)
Mar 22, 2016 104.55 104.71 103.82 103.91 6,158,362 -0.02(-0.02%)
Mar 21, 2016 104.08 104.38 103.67 103.94 6,795,338 -0.80(-0.77%)
Mar 18, 2016 104.72 105.11 104.45 104.74 10,102,254 +0.22(+0.21%)
Mar 17, 2016 104.29 104.97 104.28 104.52 9,617,809 +0.43(+0.41%)
Mar 16, 2016 103.68 104.30 103.37 104.09 11,987,823 +0.31(+0.30%)
Mar 15, 2016 104.29 104.42 103.56 103.78 7,901,813 +0.10(+0.09%)
Mar 14, 2016 103.73 104.20 103.60 103.69 6,379,030 +0.32(+0.31%)
Mar 11, 2016 104.55 104.59 103.24 103.36 10,999,761 -1.05(-1.01%)
Mar 10, 2016 105.10 105.37 103.81 104.42 12,435,112 -0.43(-0.41%)
Mar 09, 2016 104.76 105.25 104.54 104.85 8,864,977 -0.64(-0.61%)
Mar 08, 2016 105.79 106.31 105.46 105.49 8,841,112 +1.15(+1.10%)
Mar 07, 2016 104.25 104.42 103.92 104.33 6,768,460 -0.03(-0.03%)
Mar 04, 2016 104.49 104.80 103.95 104.37 10,704,041 -0.67(-0.64%)
Mar 03, 2016 104.75 105.45 104.50 105.04 7,880,264 +0.38(+0.36%)
Mar 02, 2016 104.14 104.67 104.05 104.66 8,684,076 +0.43(+0.41%)
Mar 01, 2016 106.17 106.19 104.14 104.23 16,916,314 -1.67(-1.57%)
Feb 29, 2016 105.48 106.05 105.44 105.89 9,907,636 +0.46(+0.44%)
Feb 26, 2016 105.35 105.76 105.14 105.44 11,434,905 -1.03(-0.96%)
Feb 25, 2016 106.30 107.17 106.17 106.46 7,541,289 +0.38(+0.36%)
Feb 24, 2016 107.04 107.84 105.87 106.08 11,244,329 -0.21(-0.20%)
Feb 23, 2016 105.01 106.51 104.92 106.29 10,291,737 +0.43(+0.41%)
Feb 22, 2016 105.99 106.00 105.67 105.86 6,250,951 -0.05(-0.05%)
Feb 19, 2016 105.86 106.52 105.69 105.92 10,128,495 +0.08(+0.08%)
Feb 18, 2016 104.63 105.91 104.59 105.83 12,610,548 +1.29(+1.23%)
Feb 17, 2016 104.81 104.97 104.06 104.55 16,273,532 -0.65(-0.62%)
Feb 16, 2016 105.69 105.71 104.94 105.19 14,552,998 -1.12(-1.06%)
Feb 12, 2016 107.24 106.32 106.32 106.32 17,178,294 -1.80(-1.66%)
Feb 11, 2016 108.69 109.35 107.54 108.11 26,741,480 +0.75(+0.70%)
Feb 10, 2016 106.48 107.40 106.00 107.36 15,828,140 +0.94(+0.88%)
Feb 09, 2016 106.75 106.77 106.05 106.42 18,840,094 +0.11(+0.11%)
Feb 08, 2016 104.88 106.42 104.84 106.31 17,860,404 +2.24(+2.15%)
Feb 05, 2016 103.40 104.30 103.16 104.07 11,380,350 +0.12(+0.12%)
Feb 04, 2016 103.66 103.96 103.09 103.95 12,311,318 +0.50(+0.48%)
Feb 03, 2016 103.71 105.06 103.42 103.45 16,460,897 -0.87(-0.83%)
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.