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

142.73 USD -0.97 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 151.66 152.36 151.49 152.00 8,163,905 +0.00(+0.00%)
Jan 29, 2021 151.42 152.49 151.30 152.00 14,966,200 -0.92(-0.60%)
Jan 28, 2021 153.40 153.46 152.16 152.92 10,664,173 -0.85(-0.55%)
Jan 27, 2021 154.07 154.50 153.53 153.77 7,891,791 +0.39(+0.25%)
Jan 26, 2021 153.10 153.60 152.92 153.38 7,687,322 -0.29(-0.19%)
Jan 25, 2021 152.76 153.69 152.63 153.67 8,711,982 +1.79(+1.18%)
Jan 22, 2021 151.85 152.01 151.42 151.88 9,507,100 +0.49(+0.32%)
Jan 21, 2021 151.44 151.75 151.10 151.39 8,162,361 -1.07(-0.70%)
Jan 20, 2021 151.99 152.48 151.79 152.46 5,358,364 +0.15(+0.10%)
Jan 19, 2021 151.62 152.36 151.51 152.31 9,574,253 +0.49(+0.32%)
Jan 15, 2021 152.18 152.36 151.47 151.82 11,624,600 +0.60(+0.40%)
Jan 14, 2021 152.58 152.64 150.79 151.22 14,830,017 -1.43(-0.94%)
Jan 13, 2021 151.66 153.07 151.57 152.65 12,527,502 +1.70(+1.13%)
Jan 12, 2021 150.79 151.16 149.93 150.95 12,173,690 -0.12(-0.08%)
Jan 11, 2021 151.00 151.21 150.49 151.07 8,370,687 -0.25(-0.17%)
Jan 08, 2021 151.48 151.96 150.66 151.32 13,622,800 -0.49(-0.32%)
Jan 07, 2021 151.79 152.17 151.26 151.81 14,641,803 -1.35(-0.88%)
Jan 06, 2021 153.82 153.85 152.29 153.16 22,826,400 -3.21(-2.05%)
Jan 05, 2021 156.95 156.95 155.66 156.37 10,452,984 -1.17(-0.74%)
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.