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 (%)
Sep 30, 2020 150.90 150.90 149.57 150.22 14,096,887 -1.45(-0.96%)
Sep 29, 2020 151.64 152.04 151.42 151.67 11,191,492 +0.18(+0.12%)
Sep 28, 2020 151.70 151.73 151.24 151.50 4,858,294 -0.43(-0.28%)
Sep 25, 2020 151.92 152.21 151.55 151.93 5,586,400 +0.00(+0.00%)
Sep 24, 2020 151.78 151.93 151.47 151.93 8,996,197 +0.58(+0.38%)
Sep 23, 2020 151.18 151.39 150.42 151.35 6,764,386 +0.20(+0.13%)
Sep 22, 2020 151.31 151.71 150.78 151.15 11,437,745 -0.12(-0.08%)
Sep 21, 2020 151.72 152.19 151.02 151.27 12,048,548 +0.76(+0.51%)
Sep 18, 2020 151.06 151.12 150.29 150.50 7,875,214 -0.47(-0.31%)
Sep 17, 2020 151.73 151.78 150.72 150.97 8,491,138 +0.46(+0.31%)
Sep 16, 2020 151.62 151.72 149.96 150.51 9,581,164 -0.45(-0.30%)
Sep 15, 2020 151.06 151.33 150.71 150.97 7,529,825 -0.37(-0.24%)
Sep 14, 2020 151.63 151.90 151.11 151.33 4,646,038 -0.01(-0.01%)
Sep 11, 2020 151.19 151.43 150.97 151.34 5,932,005 +0.32(+0.21%)
Sep 10, 2020 149.48 151.22 149.01 151.02 9,615,762 +0.76(+0.51%)
Sep 09, 2020 150.85 151.13 149.76 150.26 10,388,712 -0.41(-0.27%)
Sep 08, 2020 151.24 152.06 150.66 150.66 14,986,862 +0.92(+0.61%)
Sep 04, 2020 151.28 151.54 149.47 149.74 14,976,514 -2.90(-1.90%)
Sep 03, 2020 152.51 153.88 152.23 152.64 17,840,590 +0.43(+0.28%)
Sep 02, 2020 150.45 152.34 150.43 152.21 16,483,627 +1.44(+0.95%)
Sep 01, 2020 148.84 150.97 148.31 150.77 11,506,284 +1.70(+1.14%)
Aug 31, 2020 148.53 150.04 148.49 149.07 12,390,218 +0.98(+0.66%)
Aug 28, 2020 148.68 148.94 147.64 148.08 9,156,236 -0.11(-0.07%)
Aug 27, 2020 151.43 151.48 148.12 148.19 21,608,180 -2.56(-1.70%)
Aug 26, 2020 150.78 151.03 150.07 150.76 9,005,066 -0.58(-0.38%)
Aug 25, 2020 151.05 151.73 150.57 151.34 11,443,756 -1.17(-0.77%)
Aug 24, 2020 152.86 153.46 152.44 152.50 7,062,007 -0.25(-0.16%)
Aug 21, 2020 152.36 152.87 151.66 152.75 7,438,013 +0.91(+0.60%)
Aug 20, 2020 152.01 152.25 151.59 151.84 11,228,346 +1.36(+0.90%)
Aug 19, 2020 151.99 152.21 150.09 150.48 13,596,202 -0.95(-0.62%)
Aug 18, 2020 151.06 151.53 150.81 151.43 8,857,269 +1.07(+0.71%)
Aug 17, 2020 150.70 151.15 150.21 150.35 7,506,557 +0.38(+0.25%)
Aug 14, 2020 150.56 150.87 149.96 149.98 6,961,346 -0.59(-0.39%)
Aug 13, 2020 151.94 152.18 149.96 150.56 13,866,502 -1.63(-1.07%)
Aug 12, 2020 152.29 152.63 151.64 152.19 12,778,907 -1.39(-0.90%)
Aug 11, 2020 153.64 153.94 152.46 153.58 20,925,488 -1.86(-1.19%)
Aug 10, 2020 156.45 156.47 155.39 155.44 6,972,450 -0.70(-0.45%)
Aug 07, 2020 157.42 157.62 155.86 156.13 8,896,631 -1.05(-0.67%)
Aug 06, 2020 157.51 158.31 156.81 157.18 10,315,618 +0.87(+0.56%)
Aug 05, 2020 156.30 156.76 155.96 156.31 7,566,323 -1.38(-0.87%)
Aug 04, 2020 157.01 157.70 156.91 157.69 10,747,663 +1.49(+0.95%)
Aug 03, 2020 155.55 156.24 155.30 156.20 9,864,439 -0.79(-0.50%)
Jul 31, 2020 156.21 157.41 156.02 156.99 9,679,244 -0.10(-0.06%)
Jul 30, 2020 157.03 157.23 156.76 157.09 10,211,790 +1.03(+0.66%)
Jul 29, 2020 156.12 156.43 155.13 156.06 7,333,517 -0.27(-0.17%)
Jul 28, 2020 155.65 156.38 155.55 156.33 9,280,051 +1.08(+0.69%)
Jul 27, 2020 156.30 156.35 155.14 155.25 6,694,974 -0.58(-0.37%)
Jul 24, 2020 155.16 156.00 155.03 155.83 8,191,989 -0.01(-0.01%)
Jul 23, 2020 155.08 155.96 154.68 155.84 11,405,464 +1.80(+1.17%)
Jul 22, 2020 154.47 154.66 153.95 154.04 7,180,361 +0.46(+0.30%)
Jul 21, 2020 153.59 153.98 153.38 153.58 9,209,244 +0.09(+0.06%)
Jul 20, 2020 153.78 153.89 153.13 153.49 7,523,664 +0.38(+0.25%)
Jul 17, 2020 153.56 153.69 152.83 153.12 9,313,149 -0.32(-0.21%)
Jul 16, 2020 153.69 154.02 153.35 153.44 9,919,767 +0.73(+0.48%)
Jul 15, 2020 152.33 153.27 152.24 152.71 8,540,177 -0.72(-0.47%)
Jul 14, 2020 154.17 154.36 153.30 153.43 12,352,201 +0.22(+0.14%)
Jul 13, 2020 151.94 153.28 151.69 153.21 8,771,411 +0.50(+0.33%)
Jul 10, 2020 154.19 154.43 152.55 152.70 9,234,941 -0.77(-0.50%)
Jul 09, 2020 151.17 153.73 151.11 153.47 14,566,554 +2.54(+1.68%)
Jul 08, 2020 150.86 151.41 150.41 150.93 7,900,865 -0.74(-0.49%)
Jul 07, 2020 150.03 151.79 149.83 151.67 13,933,001 +2.10(+1.41%)
Jul 06, 2020 149.03 149.66 148.50 149.57 8,683,282 -0.62(-0.41%)
Jul 02, 2020 149.37 150.32 148.95 150.19 8,278,149 +0.16(+0.10%)
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.