Skip to main content

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

94.79 +0.09 (+0.10%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 106.95 107.57 105.90 106.19 14,350,421 -1.02(-0.96%)
Aug 30, 2022 106.89 107.73 106.50 107.21 15,115,258 +0.27(+0.25%)
Aug 29, 2022 107.19 107.26 106.42 106.94 15,043,269 -0.89(-0.83%)
Aug 26, 2022 106.58 108.19 106.31 107.84 19,770,874 +0.81(+0.75%)
Aug 25, 2022 105.65 107.33 105.34 107.03 22,569,270 +1.47(+1.39%)
Aug 24, 2022 105.81 106.18 105.22 105.56 14,720,595 -0.78(-0.73%)
Aug 23, 2022 106.48 107.70 106.05 106.34 18,783,314 -0.59(-0.55%)
Aug 22, 2022 107.11 107.21 106.42 106.92 11,017,717 -0.36(-0.34%)
Aug 19, 2022 107.47 107.57 107.00 107.29 17,206,772 -1.76(-1.61%)
Aug 18, 2022 109.12 109.75 108.75 109.04 11,310,975 +0.16(+0.15%)
Aug 17, 2022 109.20 109.24 108.49 108.88 14,888,714 -1.15(-1.04%)
Aug 16, 2022 109.38 110.11 108.42 110.03 11,733,060 +0.46(+0.42%)
Aug 15, 2022 110.41 110.80 109.57 109.57 9,515,447 -0.10(-0.09%)
Aug 12, 2022 109.24 109.69 108.61 109.67 12,831,565 +1.10(+1.01%)
Aug 11, 2022 110.92 111.10 108.28 108.57 21,764,492 -2.59(-2.33%)
Aug 10, 2022 111.74 112.86 110.79 111.16 15,711,187 -0.73(-0.65%)
Aug 09, 2022 111.74 112.33 111.48 111.89 8,663,278 -0.44(-0.39%)
Aug 08, 2022 111.65 112.50 111.58 112.33 18,415,280 +1.78(+1.61%)
Aug 05, 2022 111.11 111.15 109.99 110.54 20,538,120 -2.70(-2.38%)
Aug 04, 2022 112.92 113.47 112.51 113.24 11,588,518 -0.04(-0.03%)
Aug 03, 2022 111.21 113.41 110.41 113.28 17,625,960 +1.76(+1.57%)
Aug 02, 2022 114.03 114.55 111.31 111.52 18,853,220 -2.41(-2.12%)
Aug 01, 2022 112.23 113.99 112.07 113.93 18,933,944 +2.68(+2.41%)
Jul 29, 2022 111.51 113.03 111.16 111.25 17,581,082 -0.30(-0.27%)
Jul 28, 2022 111.83 112.66 111.15 111.55 17,569,608 +0.88(+0.80%)
Jul 27, 2022 111.80 112.25 110.57 110.67 16,593,295 -0.62(-0.56%)
Jul 26, 2022 112.61 112.97 111.22 111.30 14,286,781 +0.09(+0.08%)
Jul 25, 2022 110.57 111.36 110.34 111.21 26,245,924 -1.10(-0.98%)
Jul 22, 2022 112.06 112.99 111.76 112.31 18,699,776 +1.86(+1.68%)
Jul 21, 2022 109.13 110.58 108.96 110.45 15,568,079 +1.88(+1.73%)
Jul 20, 2022 109.40 109.47 108.05 108.58 9,623,461 +0.28(+0.26%)
Jul 19, 2022 108.86 109.09 107.68 108.30 9,791,456 -0.59(-0.54%)
Jul 18, 2022 109.19 109.25 108.17 108.88 16,711,154 -1.15(-1.04%)
Jul 15, 2022 109.74 110.67 109.52 110.03 16,912,832 +0.62(+0.56%)
Jul 14, 2022 109.02 110.05 108.45 109.41 16,535,354 -0.90(-0.82%)
Jul 13, 2022 107.78 110.51 107.48 110.31 21,707,864 +1.25(+1.15%)
Jul 12, 2022 109.43 110.11 108.92 109.06 19,575,650 +0.64(+0.59%)
Jul 11, 2022 107.80 108.75 107.72 108.42 14,409,094 +1.84(+1.72%)
Jul 08, 2022 107.53 107.53 106.15 106.58 16,170,995 -1.19(-1.11%)
Jul 07, 2022 109.04 109.11 107.54 107.77 13,807,104 -0.96(-0.88%)
Jul 06, 2022 111.21 111.36 108.73 108.73 21,326,444 -1.86(-1.68%)
Jul 05, 2022 110.74 111.55 110.06 110.59 17,624,696 +0.86(+0.79%)
Jul 01, 2022 109.80 111.40 109.16 109.72 23,160,508 +1.11(+1.03%)
Jun 30, 2022 108.60 109.46 108.50 108.61 27,288,880 +0.94(+0.88%)
Jun 29, 2022 106.26 107.69 106.06 107.67 13,667,672 +1.66(+1.56%)
Jun 28, 2022 105.22 106.07 104.83 106.01 14,498,058 +0.49(+0.47%)
Jun 27, 2022 105.16 106.11 105.10 105.52 12,747,588 -0.91(-0.85%)
Jun 24, 2022 107.28 107.95 106.37 106.43 19,208,018 -1.49(-1.38%)
Jun 23, 2022 107.69 108.89 107.31 107.92 21,858,104 +0.88(+0.82%)
Jun 22, 2022 106.55 107.14 106.26 107.04 25,066,630 +2.86(+2.75%)
Jun 21, 2022 104.09 104.97 103.83 104.18 18,678,064 -1.80(-1.69%)
Jun 17, 2022 105.91 106.68 104.91 105.97 22,917,738 +0.34(+0.32%)
Jun 16, 2022 102.54 105.63 102.22 105.63 27,563,090 +0.83(+0.79%)
Jun 15, 2022 104.08 104.94 103.09 104.80 26,651,314 +1.92(+1.87%)
Jun 14, 2022 104.51 104.93 102.67 102.88 23,124,274 -1.31(-1.26%)
Jun 13, 2022 105.41 105.58 103.29 104.19 39,098,428 -3.38(-3.14%)
Jun 10, 2022 108.13 108.36 106.81 107.57 23,180,724 -0.67(-0.62%)
Jun 09, 2022 107.63 108.46 107.48 108.24 16,422,511 +0.36(+0.33%)
Jun 08, 2022 108.43 108.86 107.86 107.88 12,137,293 -0.96(-0.89%)
Jun 07, 2022 108.36 109.47 108.34 108.85 15,101,602 +1.16(+1.08%)
Jun 06, 2022 108.88 109.22 107.61 107.68 22,008,412 -2.02(-1.84%)
Jun 03, 2022 108.82 109.73 108.61 109.71 16,214,025 -0.24(-0.21%)
Jun 02, 2022 110.27 110.35 109.17 109.94 10,398,508 +0.06(+0.05%)
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.