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

152.50 USD -0.03 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 139.66 140.17 139.34 139.87 7,349,658 +0.20(+0.14%)
Aug 30, 2016 140.17 140.26 139.67 139.67 5,161,669 -0.54(-0.39%)
Aug 29, 2016 139.38 140.35 139.21 140.21 7,310,409 +1.85(+1.34%)
Aug 26, 2016 139.73 140.69 138.22 138.36 12,962,524 -0.81(-0.58%)
Aug 25, 2016 139.26 139.78 138.96 139.17 5,855,111 -0.53(-0.38%)
Aug 24, 2016 140.10 140.19 139.39 139.70 6,027,834 -0.33(-0.24%)
Aug 23, 2016 140.27 140.59 139.67 140.03 6,841,373 +0.15(+0.11%)
Aug 22, 2016 139.65 140.14 139.37 139.88 5,549,555 +1.17(+0.84%)
Aug 19, 2016 138.64 139.05 138.10 138.71 5,516,269 -0.73(-0.52%)
Aug 18, 2016 139.20 139.76 138.79 139.44 3,805,233 +0.22(+0.16%)
Aug 17, 2016 138.63 139.44 138.50 139.22 5,001,592 +0.83(+0.60%)
Aug 16, 2016 138.98 139.15 138.23 138.39 6,182,739 -0.37(-0.27%)
Aug 15, 2016 139.34 139.63 138.75 138.76 5,107,702 -1.32(-0.94%)
Aug 12, 2016 140.41 140.86 139.87 140.08 7,989,640 +1.17(+0.84%)
Aug 11, 2016 140.06 140.08 138.54 138.91 7,624,622 -1.25(-0.89%)
Aug 10, 2016 139.90 140.51 139.47 140.16 5,843,387 +0.54(+0.39%)
Aug 09, 2016 138.71 139.72 138.62 139.62 5,503,166 +1.36(+0.98%)
Aug 08, 2016 137.60 138.54 137.32 138.26 5,185,234 +0.26(+0.19%)
Aug 05, 2016 139.05 139.18 137.82 138.00 7,778,635 -1.45(-1.04%)
Aug 04, 2016 139.46 140.16 139.27 139.45 5,645,166 +1.04(+0.75%)
Aug 03, 2016 138.60 138.78 137.91 138.41 4,930,593 +0.08(+0.06%)
Aug 02, 2016 137.83 139.26 137.50 138.33 10,051,040 -1.44(-1.03%)
Aug 01, 2016 139.78 140.50 139.61 139.77 9,809,298 -1.79(-1.26%)
Jul 29, 2016 140.45 141.68 140.22 141.56 8,766,743 +1.17(+0.83%)
Jul 28, 2016 139.80 140.84 139.71 140.39 7,336,072 -0.26(-0.18%)
Jul 27, 2016 139.55 140.65 139.40 140.65 8,508,090 +1.73(+1.25%)
Jul 26, 2016 139.52 139.52 138.46 138.92 5,243,406 +0.22(+0.16%)
Jul 25, 2016 138.94 139.26 138.59 138.70 4,243,800 -0.10(-0.07%)
Jul 22, 2016 137.93 139.24 137.87 138.80 5,811,415 +0.24(+0.17%)
Jul 21, 2016 137.04 138.61 136.99 138.56 10,398,337 +0.28(+0.20%)
Jul 20, 2016 138.23 138.51 137.91 138.28 6,942,471 -0.76(-0.55%)
Jul 19, 2016 138.94 139.31 138.40 139.04 8,073,856 +0.78(+0.56%)
Jul 18, 2016 139.07 139.26 137.73 138.26 5,955,878 -0.13(-0.09%)
Jul 15, 2016 138.89 139.11 138.18 138.39 9,958,624 -1.20(-0.86%)
Jul 14, 2016 139.28 139.84 139.09 139.59 10,816,936 -2.06(-1.45%)
Jul 13, 2016 141.37 141.77 140.95 141.65 8,181,672 +1.65(+1.18%)
Jul 12, 2016 140.42 140.86 139.64 140.00 15,808,607 -2.34(-1.64%)
Jul 11, 2016 143.05 143.46 142.24 142.34 8,098,948 -1.26(-0.88%)
Jul 08, 2016 142.92 143.62 142.36 143.60 10,355,253 +1.05(+0.74%)
Jul 07, 2016 142.09 143.08 141.78 142.55 9,676,134 +0.22(+0.15%)
Jul 05, 2016 141.85 142.91 141.70 142.33 8,840,774 +1.76(+1.25%)
Jul 01, 2016 140.81 140.57 140.57 140.57 15,430,200 +1.67(+1.20%)
Jun 30, 2016 138.81 139.94 138.09 138.90 14,698,505 +0.51(+0.37%)
Jun 29, 2016 139.68 140.13 138.26 138.39 12,999,475 -1.07(-0.77%)
Jun 28, 2016 139.44 139.90 138.88 139.46 14,003,292 +0.29(+0.21%)
Jun 27, 2016 138.44 139.59 138.40 139.17 17,573,765 +3.39(+2.50%)
Jun 24, 2016 136.61 136.61 135.30 135.78 17,155,023 +3.55(+2.68%)
Jun 23, 2016 132.61 133.32 132.08 132.23 9,025,644 -1.53(-1.14%)
Jun 22, 2016 133.50 133.99 133.25 133.76 5,773,676 +0.22(+0.16%)
Jun 21, 2016 134.29 134.58 133.46 133.54 6,005,685 -0.62(-0.46%)
Jun 20, 2016 134.24 134.55 134.01 134.16 7,365,885 -1.45(-1.07%)
Jun 17, 2016 136.20 136.27 135.26 135.61 8,489,852 -0.85(-0.62%)
Jun 16, 2016 136.74 137.56 136.18 136.46 10,372,653 +0.66(+0.49%)
Jun 15, 2016 135.52 136.23 135.31 135.80 7,952,495 +0.52(+0.38%)
Jun 14, 2016 136.19 136.22 135.22 135.28 9,011,713 -0.10(-0.07%)
Jun 13, 2016 135.09 135.39 134.77 135.38 7,688,836 +0.60(+0.45%)
Jun 10, 2016 134.79 135.33 134.26 134.78 6,984,577 +0.65(+0.48%)
Jun 09, 2016 134.32 134.54 133.93 134.13 6,820,261 +0.86(+0.65%)
Jun 08, 2016 132.87 133.43 132.71 133.27 5,312,621 +0.71(+0.54%)
Jun 07, 2016 132.64 132.98 132.54 132.56 4,680,203 +0.32(+0.24%)
Jun 06, 2016 132.78 132.89 132.10 132.24 7,573,732 -0.99(-0.74%)
Jun 03, 2016 132.86 133.23 132.60 133.23 11,077,213 +1.87(+1.42%)
Jun 02, 2016 130.90 131.69 130.87 131.36 5,835,531 +0.94(+0.72%)
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.