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 (%)
Feb 26, 2021 130.22 132.56 129.21 132.39 49,103,332 +4.24(+3.31%)
Feb 25, 2021 129.06 129.43 126.37 128.16 56,859,148 -2.13(-1.63%)
Feb 24, 2021 128.91 130.60 128.73 130.28 18,764,094 -0.86(-0.66%)
Feb 23, 2021 130.93 131.82 130.56 131.15 13,683,078 -0.38(-0.29%)
Feb 22, 2021 132.31 132.97 131.10 131.52 14,269,128 -1.01(-0.76%)
Feb 19, 2021 133.26 133.50 132.15 132.53 13,773,987 -1.79(-1.33%)
Feb 18, 2021 133.77 134.69 133.50 134.32 11,626,656 -0.55(-0.40%)
Feb 17, 2021 135.01 135.41 134.12 134.86 12,108,196 +0.85(+0.64%)
Feb 16, 2021 134.34 134.73 133.82 134.01 19,225,076 -2.07(-1.52%)
Feb 12, 2021 136.63 136.98 136.01 136.09 15,229,683 -1.71(-1.24%)
Feb 11, 2021 138.46 138.56 137.60 137.80 12,931,841 -0.76(-0.55%)
Feb 10, 2021 138.09 138.56 137.96 138.56 8,733,702 +0.92(+0.67%)
Feb 09, 2021 138.04 138.45 137.51 137.64 5,639,731 +0.10(+0.07%)
Feb 08, 2021 137.19 138.07 136.94 137.54 12,511,328 +0.60(+0.44%)
Feb 05, 2021 137.93 138.36 136.93 136.94 11,090,039 -1.16(-0.84%)
Feb 04, 2021 137.98 138.29 137.65 138.09 8,928,605 -0.37(-0.27%)
Feb 03, 2021 139.16 139.30 138.37 138.46 10,409,623 -1.24(-0.89%)
Feb 02, 2021 139.44 139.77 139.24 139.70 9,920,137 -0.91(-0.64%)
Feb 01, 2021 140.29 140.94 140.14 140.61 8,825,315 +0.16(+0.12%)
Jan 29, 2021 139.91 140.90 139.80 140.45 16,197,436 -0.85(-0.60%)
Jan 28, 2021 141.74 141.79 140.59 141.30 11,541,491 -0.78(-0.55%)
Jan 27, 2021 142.36 142.76 141.86 142.08 8,541,031 +0.36(+0.25%)
Jan 26, 2021 141.46 141.92 141.30 141.72 8,319,799 -0.27(-0.19%)
Jan 25, 2021 141.15 142.01 141.03 141.99 9,428,698 +1.65(+1.18%)
Jan 22, 2021 140.31 140.46 139.91 140.34 10,289,228 +0.45(+0.32%)
Jan 21, 2021 139.93 140.22 139.61 139.88 8,833,861 -0.99(-0.70%)
Jan 20, 2021 140.44 140.89 140.25 140.87 5,799,185 +0.14(+0.10%)
Jan 19, 2021 140.09 140.78 139.99 140.73 10,361,906 +0.45(+0.32%)
Jan 15, 2021 140.61 140.78 139.96 140.28 12,580,930 +0.56(+0.40%)
Jan 14, 2021 140.98 141.04 139.33 139.72 16,050,050 -1.32(-0.94%)
Jan 13, 2021 140.13 141.43 140.05 141.05 13,558,112 +1.57(+1.13%)
Jan 12, 2021 139.33 139.67 138.53 139.48 13,175,193 -0.11(-0.08%)
Jan 11, 2021 139.52 139.72 139.05 139.59 9,059,325 -0.23(-0.17%)
Jan 08, 2021 139.97 140.41 139.21 139.82 14,743,518 -0.45(-0.32%)
Jan 07, 2021 140.25 140.60 139.76 140.27 15,846,352 -1.25(-0.88%)
Jan 06, 2021 142.13 142.16 140.71 141.52 24,704,278 -2.97(-2.05%)
Jan 05, 2021 145.02 145.02 143.83 144.48 11,312,928 -1.08(-0.74%)
Jan 04, 2021 144.76 146.16 144.64 145.56 14,232,984 -0.18(-0.12%)
Dec 31, 2020 145.74 145.74 145.74 9,845,083 +0.21(+0.15%)
Dec 30, 2020 144.90 145.56 144.77 145.53 9,845,083 +0.31(+0.22%)
Dec 29, 2020 144.50 145.33 144.47 145.21 9,773,001 -0.18(-0.13%)
Dec 28, 2020 144.49 145.48 144.23 145.40 8,429,322 +0.06(+0.04%)
Dec 24, 2020 144.97 145.46 144.93 145.33 3,373,537 +0.57(+0.40%)
Dec 23, 2020 144.72 144.78 143.64 144.76 10,028,421 -1.01(-0.69%)
Dec 22, 2020 145.58 145.83 145.14 145.77 7,977,200 +0.75(+0.52%)
Dec 21, 2020 145.25 145.38 144.56 145.02 9,727,167 +0.57(+0.40%)
Dec 18, 2020 145.18 145.42 144.31 144.45 7,040,368 -0.43(-0.30%)
Dec 17, 2020 146.11 146.41 144.54 144.88 10,197,456 -0.38(-0.26%)
Dec 16, 2020 144.53 145.74 144.35 145.26 10,782,548 -0.39(-0.27%)
Dec 15, 2020 145.63 146.20 145.20 145.65 7,418,608 -0.49(-0.33%)
Dec 14, 2020 145.37 146.47 145.02 146.14 8,163,496 -0.41(-0.28%)
Dec 11, 2020 146.44 147.12 146.13 146.55 8,814,513 +0.52(+0.35%)
Dec 10, 2020 145.14 146.10 144.76 146.03 10,859,077 +1.28(+0.89%)
Dec 09, 2020 144.50 145.21 144.00 144.75 8,395,513 -0.48(-0.33%)
Dec 08, 2020 145.44 145.90 145.10 145.23 8,012,608 +0.68(+0.47%)
Dec 07, 2020 144.31 144.80 144.16 144.54 10,089,269 +1.29(+0.90%)
Dec 04, 2020 143.71 143.79 142.86 143.25 13,796,620 -2.13(-1.47%)
Dec 03, 2020 144.86 145.67 144.53 145.38 10,428,247 +1.16(+0.81%)
Dec 02, 2020 144.80 144.85 143.51 144.22 13,124,601 -1.15(-0.79%)
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.