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

152.04 USD -0.19 (-0.12%)
Streaming Delayed Price Updated: 9:41 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 138.51 138.73 137.98 138.64 15,692,300 +0.32(+0.23%)
Apr 29, 2021 137.45 138.36 137.13 138.32 17,178,166 -0.41(-0.30%)
Apr 28, 2021 138.65 138.89 137.96 138.73 15,263,612 +0.09(+0.06%)
Apr 27, 2021 139.59 139.82 138.52 138.64 14,136,652 -1.22(-0.87%)
Apr 26, 2021 140.15 140.51 139.85 139.86 9,103,321 -0.20(-0.14%)
Apr 23, 2021 140.38 140.47 139.49 140.06 12,302,200 -0.33(-0.24%)
Apr 22, 2021 140.00 140.39 139.20 140.39 14,156,577 +0.61(+0.44%)
Apr 21, 2021 139.54 139.91 139.07 139.78 11,902,155 +0.28(+0.20%)
Apr 20, 2021 138.45 139.76 138.43 139.50 11,475,997 +0.64(+0.46%)
Apr 19, 2021 138.74 139.31 138.55 138.86 13,886,861 -0.40(-0.29%)
Apr 16, 2021 139.10 139.73 138.93 139.26 15,238,400 -1.09(-0.78%)
Apr 15, 2021 139.49 140.98 139.46 140.35 23,884,013 +2.31(+1.67%)
Apr 14, 2021 138.03 138.24 137.57 138.04 7,293,084 -0.44(-0.32%)
Apr 13, 2021 137.30 138.51 137.20 138.48 13,232,665 +1.03(+0.75%)
Apr 12, 2021 137.46 137.53 137.10 137.45 7,658,713 -0.06(-0.04%)
Apr 09, 2021 137.50 138.19 137.09 137.51 8,717,900 -0.50(-0.36%)
Apr 08, 2021 137.39 138.07 137.36 138.01 7,845,001 +1.13(+0.83%)
Apr 07, 2021 137.45 138.10 136.88 136.88 11,052,757 -0.96(-0.70%)
Apr 06, 2021 137.16 137.98 137.01 137.84 9,278,994 +0.93(+0.68%)
Apr 05, 2021 136.55 136.97 135.94 136.91 8,242,056 -0.60(-0.44%)
Apr 01, 2021 136.55 137.62 136.30 137.51 14,885,900 +2.06(+1.52%)
Mar 31, 2021 136.34 136.59 134.98 135.45 19,270,422 -0.76(-0.56%)
Mar 30, 2021 135.30 136.51 135.01 136.21 15,020,264 +0.71(+0.52%)
Mar 29, 2021 136.83 136.85 134.97 135.50 13,967,773 -1.16(-0.85%)
Mar 26, 2021 136.42 137.24 136.22 136.66 8,433,200 -0.48(-0.35%)
Mar 25, 2021 138.39 138.65 137.09 137.14 20,781,647 -1.09(-0.79%)
Mar 24, 2021 137.06 138.28 136.95 138.23 13,860,580 +0.74(+0.54%)
Mar 23, 2021 136.59 137.54 136.15 137.49 16,765,022 +1.23(+0.90%)
Mar 22, 2021 135.69 136.41 135.37 136.26 17,047,317 +1.51(+1.12%)
Mar 19, 2021 134.08 134.83 133.80 134.75 18,684,900 +0.83(+0.62%)
Mar 18, 2021 133.31 134.47 133.19 133.92 21,620,416 -1.37(-1.01%)
Mar 17, 2021 135.15 135.52 134.15 135.29 27,100,678 -1.02(-0.75%)
Mar 16, 2021 137.02 137.12 135.75 136.31 15,567,645 -0.55(-0.40%)
Mar 15, 2021 136.49 137.09 136.41 136.86 11,366,560 +0.80(+0.59%)
Mar 12, 2021 136.40 136.46 135.65 136.06 20,402,700 -2.95(-2.12%)
Mar 11, 2021 139.17 139.38 138.46 139.01 14,149,781 -1.01(-0.72%)
Mar 10, 2021 139.80 140.15 139.28 140.02 12,384,548 +0.28(+0.20%)
Mar 09, 2021 139.27 139.82 138.97 139.74 14,449,809 +1.91(+1.39%)
Mar 08, 2021 138.83 138.90 137.83 137.83 15,234,281 -1.08(-0.78%)
Mar 05, 2021 138.17 139.34 137.99 138.91 20,598,000 +0.27(+0.19%)
Mar 04, 2021 139.63 139.94 137.96 138.64 22,330,855 -0.90(-0.64%)
Mar 03, 2021 139.38 140.15 138.76 139.54 19,757,913 -1.53(-1.08%)
Mar 02, 2021 140.40 141.13 140.29 141.07 12,478,602 +0.01(+0.01%)
Mar 01, 2021 140.66 141.41 140.09 141.06 22,047,886 -2.06(-1.44%)
Feb 26, 2021 140.77 143.30 139.68 143.12 45,423,300 +4.58(+3.31%)
Feb 25, 2021 139.52 139.92 136.61 138.54 52,597,860 -2.30(-1.63%)
Feb 24, 2021 139.35 141.18 139.16 140.84 17,357,826 -0.93(-0.66%)
Feb 23, 2021 141.54 142.50 141.14 141.77 12,657,605 -0.41(-0.29%)
Feb 22, 2021 143.03 143.74 141.72 142.18 13,199,734 -1.09(-0.76%)
Feb 19, 2021 144.06 144.32 142.85 143.27 12,741,701 -1.93(-1.33%)
Feb 18, 2021 144.61 145.60 144.32 145.20 10,755,301 -0.59(-0.40%)
Feb 17, 2021 145.95 146.38 144.98 145.79 11,200,752 +0.92(+0.64%)
Feb 16, 2021 145.22 145.65 144.66 144.87 17,784,261 -2.24(-1.52%)
Feb 12, 2021 147.70 148.08 147.03 147.11 14,088,300 -1.85(-1.24%)
Feb 11, 2021 149.68 149.79 148.75 148.96 11,962,669 -0.82(-0.55%)
Feb 10, 2021 149.28 149.78 149.14 149.78 8,079,158 +0.99(+0.67%)
Feb 09, 2021 149.22 149.67 148.65 148.79 5,217,064 +0.11(+0.07%)
Feb 08, 2021 148.30 149.26 148.04 148.68 11,573,671 +0.65(+0.44%)
Feb 05, 2021 149.10 149.57 148.02 148.03 10,258,900 -1.25(-0.84%)
Feb 04, 2021 149.16 149.49 148.80 149.28 8,259,454 -0.40(-0.27%)
Feb 03, 2021 150.43 150.59 149.58 149.68 9,629,478 -1.34(-0.89%)
Feb 02, 2021 150.74 151.09 150.52 151.02 9,176,676 -0.98(-0.64%)
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.