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 (%)
Jun 30, 2016 114.05 114.97 113.45 114.12 17,890,238 +0.42(+0.37%)
Jun 29, 2016 114.76 115.13 113.59 113.70 15,822,269 -0.88(-0.77%)
Jun 28, 2016 114.56 114.94 114.10 114.58 17,044,062 +0.24(+0.21%)
Jun 27, 2016 113.74 114.69 113.71 114.34 21,389,850 +2.78(+2.50%)
Jun 24, 2016 112.24 112.24 111.17 111.56 20,880,182 +2.92(+2.69%)
Jun 23, 2016 108.95 109.53 108.52 108.64 10,985,534 -1.26(-1.14%)
Jun 22, 2016 109.68 110.08 109.48 109.90 7,027,411 +0.18(+0.16%)
Jun 21, 2016 110.33 110.57 109.65 109.72 7,309,800 -0.51(-0.46%)
Jun 20, 2016 110.29 110.55 110.10 110.22 8,965,363 -1.19(-1.07%)
Jun 17, 2016 111.90 111.96 111.13 111.42 10,333,396 -0.70(-0.62%)
Jun 16, 2016 112.34 113.02 111.89 112.11 12,625,041 +0.54(+0.49%)
Jun 15, 2016 111.34 111.93 111.17 111.57 9,679,354 +0.43(+0.38%)
Jun 14, 2016 111.89 111.92 111.10 111.14 10,968,578 -0.08(-0.07%)
Jun 13, 2016 110.99 111.24 110.73 111.23 9,358,442 +0.49(+0.45%)
Jun 10, 2016 110.74 111.19 110.31 110.73 8,501,256 +0.53(+0.48%)
Jun 09, 2016 110.36 110.54 110.04 110.20 8,301,259 +0.71(+0.64%)
Jun 08, 2016 109.17 109.62 109.03 109.49 6,466,239 +0.58(+0.54%)
Jun 07, 2016 108.98 109.26 108.89 108.91 5,696,494 +0.26(+0.24%)
Jun 06, 2016 109.09 109.18 108.54 108.65 9,218,344 -0.81(-0.74%)
Jun 03, 2016 109.16 109.46 108.94 109.46 13,482,594 +1.54(+1.42%)
Jun 02, 2016 107.55 108.20 107.52 107.92 7,102,698 +0.77(+0.72%)
Jun 01, 2016 107.33 107.85 106.90 107.15 12,019,176 +0.65(+0.61%)
May 31, 2016 105.57 106.73 105.53 106.50 10,198,066 +0.25(+0.24%)
May 27, 2016 106.43 106.25 106.25 106.25 6,437,881 -0.16(-0.15%)
May 26, 2016 106.21 106.74 106.20 106.40 6,623,287 +0.55(+0.52%)
May 25, 2016 106.23 106.57 105.80 105.85 7,782,014 -0.40(-0.38%)
May 24, 2016 106.34 106.52 105.75 106.25 7,294,222 -0.47(-0.45%)
May 23, 2016 106.66 106.97 106.30 106.73 8,530,388 +0.24(+0.22%)
May 20, 2016 106.08 106.70 106.00 106.49 6,537,217 +0.08(+0.08%)
May 19, 2016 106.11 106.64 106.08 106.41 7,588,744 +0.46(+0.43%)
May 18, 2016 107.03 107.06 105.48 105.95 15,496,794 -1.53(-1.42%)
May 17, 2016 107.36 107.87 107.36 107.48 5,437,477 +0.18(+0.17%)
May 16, 2016 107.71 107.73 107.17 107.30 6,278,313 -0.93(-0.86%)
May 13, 2016 107.58 108.27 107.38 108.23 10,641,748 +1.04(+0.97%)
May 12, 2016 106.91 107.33 106.85 107.19 7,439,768 -0.49(-0.46%)
May 11, 2016 107.05 108.00 106.91 107.69 11,312,304 +0.61(+0.57%)
May 10, 2016 107.06 107.28 106.90 107.08 5,294,252 +0.01(+0.01%)
May 09, 2016 106.75 107.10 106.63 107.07 6,050,705 +0.34(+0.31%)
May 06, 2016 107.06 107.07 106.61 106.74 8,839,285 -0.46(-0.43%)
May 05, 2016 106.42 107.24 106.12 107.19 9,618,992 +0.71(+0.67%)
May 04, 2016 106.11 106.51 105.71 106.48 8,813,119 +0.58(+0.55%)
May 03, 2016 106.00 106.39 105.84 105.90 13,121,968 +1.32(+1.26%)
May 02, 2016 105.27 105.46 104.57 104.58 13,486,448 -0.85(-0.81%)
Apr 29, 2016 104.68 105.70 104.47 105.44 9,100,568 +0.27(+0.25%)
Apr 28, 2016 104.48 105.24 104.34 105.17 9,785,403 +0.43(+0.41%)
Apr 27, 2016 104.25 104.98 104.00 104.73 10,282,206 +1.03(+1.00%)
Apr 26, 2016 104.11 104.11 103.59 103.70 9,620,314 -0.47(-0.45%)
Apr 25, 2016 104.36 104.73 104.17 104.17 6,796,930 -0.43(-0.41%)
Apr 22, 2016 105.00 105.05 104.51 104.60 7,149,561 -0.27(-0.26%)
Apr 21, 2016 104.67 105.18 104.55 104.87 13,687,352 -0.63(-0.60%)
Apr 20, 2016 106.89 107.28 105.35 105.50 13,400,820 -1.17(-1.10%)
Apr 19, 2016 106.82 107.00 106.18 106.67 6,395,889 -0.33(-0.31%)
Apr 18, 2016 107.03 107.11 106.48 107.01 5,505,565 -0.47(-0.43%)
Apr 15, 2016 106.99 107.70 106.96 107.47 7,155,401 +0.91(+0.86%)
Apr 14, 2016 106.68 107.01 106.34 106.56 8,549,188 -0.51(-0.48%)
Apr 13, 2016 106.50 107.23 106.36 107.07 6,390,508 +0.37(+0.35%)
Apr 12, 2016 106.82 107.20 106.37 106.70 5,247,130 -0.74(-0.69%)
Apr 11, 2016 107.02 107.72 106.84 107.44 5,896,754 -0.14(-0.13%)
Apr 08, 2016 107.71 107.90 107.27 107.58 6,853,585 -0.68(-0.63%)
Apr 07, 2016 107.72 108.38 107.58 108.26 7,315,587 +1.32(+1.23%)
Apr 06, 2016 107.19 107.30 106.54 106.94 7,845,931 -0.78(-0.73%)
Apr 05, 2016 107.58 107.86 107.39 107.72 7,955,064 +1.16(+1.09%)
Apr 04, 2016 106.58 106.73 106.16 106.56 6,313,505 +0.06(+0.06%)
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.