Skip to main content

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

94.62 -0.08 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 115.59 116.01 115.33 115.76 8,880,141 +0.17(+0.14%)
Aug 30, 2016 116.01 116.09 115.60 115.60 6,236,528 -0.45(-0.39%)
Aug 29, 2016 115.36 116.16 115.22 116.05 8,832,719 +1.53(+1.34%)
Aug 26, 2016 115.65 116.44 114.40 114.51 15,661,823 -0.67(-0.58%)
Aug 25, 2016 115.26 115.69 115.01 115.18 7,074,371 -0.44(-0.38%)
Aug 24, 2016 115.95 116.03 115.37 115.62 7,283,062 -0.27(-0.24%)
Aug 23, 2016 116.09 116.36 115.60 115.90 8,266,011 +0.12(+0.11%)
Aug 22, 2016 115.58 115.99 115.35 115.77 6,705,187 +0.97(+0.84%)
Aug 19, 2016 114.75 115.08 114.30 114.80 6,664,969 -0.61(-0.52%)
Aug 18, 2016 115.21 115.68 114.87 115.41 4,597,630 +0.18(+0.16%)
Aug 17, 2016 114.74 115.41 114.63 115.23 6,043,117 +0.69(+0.60%)
Aug 16, 2016 115.03 115.17 114.41 114.54 7,470,224 -0.31(-0.27%)
Aug 15, 2016 115.33 115.56 114.84 114.84 6,171,323 -1.09(-0.94%)
Aug 12, 2016 116.21 116.58 115.76 115.94 9,653,392 +0.97(+0.84%)
Aug 11, 2016 115.92 115.94 114.66 114.97 9,212,363 -1.04(-0.89%)
Aug 10, 2016 115.79 116.29 115.43 116.00 7,060,206 +0.45(+0.39%)
Aug 09, 2016 114.80 115.64 114.73 115.56 6,649,138 +1.13(+0.98%)
Aug 08, 2016 113.89 114.66 113.65 114.43 6,265,000 +0.22(+0.19%)
Aug 05, 2016 115.08 115.19 114.07 114.22 9,398,448 -1.20(-1.04%)
Aug 04, 2016 115.42 116.00 115.27 115.42 6,820,708 +0.86(+0.75%)
Aug 03, 2016 114.71 114.86 114.14 114.56 5,957,333 +0.07(+0.06%)
Aug 02, 2016 114.08 115.26 113.80 114.49 12,144,056 -1.19(-1.03%)
Aug 01, 2016 115.69 116.28 115.55 115.68 11,851,973 -1.05(-0.90%)
Jul 29, 2016 115.82 116.83 115.63 116.73 10,631,091 +0.97(+0.83%)
Jul 28, 2016 115.28 116.14 115.21 115.77 8,896,172 -0.22(-0.19%)
Jul 27, 2016 115.08 115.98 114.95 115.98 10,317,433 +1.43(+1.25%)
Jul 26, 2016 115.05 115.05 114.18 114.56 6,358,476 +0.18(+0.16%)
Jul 25, 2016 114.57 114.84 114.28 114.38 5,146,292 -0.08(-0.07%)
Jul 22, 2016 113.74 114.82 113.69 114.46 7,047,279 +0.20(+0.17%)
Jul 21, 2016 113.01 114.30 112.96 114.26 12,609,662 +0.23(+0.20%)
Jul 20, 2016 113.99 114.22 113.72 114.03 8,418,867 -0.63(-0.55%)
Jul 19, 2016 114.57 114.88 114.13 114.66 9,790,854 +0.64(+0.56%)
Jul 18, 2016 114.68 114.84 113.58 114.01 7,222,463 -0.11(-0.09%)
Jul 15, 2016 114.53 114.72 113.95 114.12 12,076,439 -0.99(-0.86%)
Jul 14, 2016 114.86 115.32 114.70 115.11 13,117,281 -1.70(-1.45%)
Jul 13, 2016 116.58 116.91 116.23 116.81 9,921,598 +1.36(+1.18%)
Jul 12, 2016 115.80 116.16 115.15 115.45 19,170,488 -1.93(-1.64%)
Jul 11, 2016 117.96 118.31 117.30 117.38 9,821,282 -1.04(-0.88%)
Jul 08, 2016 117.86 118.43 117.39 118.42 12,557,416 +0.87(+0.74%)
Jul 07, 2016 117.17 117.99 116.92 117.55 11,733,875 +0.18(+0.15%)
Jul 05, 2016 116.97 117.85 116.85 117.37 10,720,866 +1.45(+1.25%)
Jul 01, 2016 116.12 115.92 115.92 115.92 18,711,608 +1.80(+1.58%)
Jun 30, 2016 114.05 114.97 113.45 114.12 17,890,042 +0.42(+0.37%)
Jun 29, 2016 114.76 115.13 113.59 113.70 15,822,095 -0.88(-0.77%)
Jun 28, 2016 114.56 114.94 114.10 114.58 17,043,874 +0.24(+0.21%)
Jun 27, 2016 113.74 114.69 113.71 114.34 21,389,614 +2.78(+2.50%)
Jun 24, 2016 112.24 112.24 111.17 111.56 20,879,952 +2.92(+2.68%)
Jun 23, 2016 108.95 109.54 108.52 108.64 10,985,413 -1.26(-1.14%)
Jun 22, 2016 109.68 110.09 109.48 109.90 7,027,334 +0.18(+0.16%)
Jun 21, 2016 110.33 110.57 109.65 109.72 7,309,719 -0.51(-0.46%)
Jun 20, 2016 110.29 110.55 110.10 110.23 8,965,264 -1.19(-1.07%)
Jun 17, 2016 111.90 111.96 111.13 111.42 10,333,282 -0.70(-0.62%)
Jun 16, 2016 112.35 113.02 111.89 112.12 12,624,902 +0.54(+0.49%)
Jun 15, 2016 111.34 111.93 111.17 111.57 9,679,247 +0.43(+0.39%)
Jun 14, 2016 111.89 111.92 111.10 111.15 10,968,457 -0.08(-0.07%)
Jun 13, 2016 110.99 111.24 110.73 111.23 9,358,339 +0.49(+0.45%)
Jun 10, 2016 110.74 111.19 110.31 110.74 8,501,162 +0.53(+0.48%)
Jun 09, 2016 110.36 110.54 110.04 110.20 8,301,167 +0.71(+0.65%)
Jun 08, 2016 109.17 109.63 109.03 109.50 6,466,168 +0.58(+0.54%)
Jun 07, 2016 108.98 109.26 108.89 108.91 5,696,431 +0.26(+0.24%)
Jun 06, 2016 109.09 109.18 108.54 108.65 9,218,242 -0.81(-0.74%)
Jun 03, 2016 109.16 109.46 108.94 109.46 13,482,446 +1.54(+1.42%)
Jun 02, 2016 107.55 108.20 107.52 107.93 7,102,619 +0.77(+0.72%)
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.