Skip to main content

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

99.26 -0.33 (-0.33%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 100.31 100.76 100.26 100.67 6,168,675 +0.29(+0.29%)
Mar 30, 2017 100.97 100.99 100.35 100.38 8,443,463 -0.82(-0.81%)
Mar 29, 2017 100.87 101.23 100.82 101.20 7,541,669 +0.60(+0.60%)
Mar 28, 2017 101.58 101.60 100.49 100.60 8,166,454 -0.67(-0.67%)
Mar 27, 2017 101.61 101.72 101.07 101.27 8,247,433 +0.46(+0.45%)
Mar 24, 2017 100.52 101.00 100.42 100.82 6,977,858 +0.36(+0.36%)
Mar 23, 2017 100.77 100.93 100.13 100.46 8,089,148 -0.14(-0.14%)
Mar 22, 2017 100.68 101.06 100.44 100.60 13,982,112 +0.40(+0.40%)
Mar 21, 2017 99.29 100.33 99.26 100.20 15,035,621 +0.83(+0.83%)
Mar 20, 2017 98.87 99.44 98.83 99.37 6,582,757 +0.43(+0.43%)
Mar 17, 2017 98.51 99.04 98.44 98.95 8,713,005 +0.62(+0.63%)
Mar 16, 2017 98.41 98.54 98.11 98.33 9,613,888 -0.50(-0.51%)
Mar 15, 2017 98.05 99.11 97.94 98.83 17,506,292 +1.19(+1.22%)
Mar 14, 2017 97.39 97.87 97.34 97.64 11,833,294 +0.47(+0.48%)
Mar 13, 2017 97.44 97.65 97.15 97.17 8,384,839 -0.62(-0.63%)
Mar 10, 2017 97.70 97.85 97.31 97.79 11,053,181 +0.34(+0.35%)
Mar 09, 2017 97.86 97.98 97.39 97.45 12,676,884 -0.78(-0.80%)
Mar 08, 2017 97.84 98.37 97.77 98.23 13,582,909 -0.53(-0.54%)
Mar 07, 2017 98.81 98.98 98.62 98.76 8,489,040 -0.30(-0.30%)
Mar 06, 2017 99.35 99.35 98.85 99.06 5,382,632 -0.48(-0.48%)
Mar 03, 2017 99.44 99.54 98.87 99.54 11,408,947 +0.26(+0.26%)
Mar 02, 2017 99.26 99.42 98.93 99.28 9,833,109 -0.36(-0.36%)
Mar 01, 2017 99.61 99.71 99.21 99.64 12,848,485 -1.70(-1.68%)
Feb 28, 2017 101.14 101.62 100.99 101.34 10,100,322 +0.38(+0.37%)
Feb 27, 2017 101.40 101.47 100.91 100.96 13,262,420 -0.60(-0.59%)
Feb 24, 2017 101.01 101.67 100.94 101.56 13,618,264 +1.11(+1.11%)
Feb 23, 2017 100.36 100.50 100.16 100.45 6,390,212 +0.30(+0.30%)
Feb 22, 2017 100.56 100.57 99.55 100.15 9,732,601 +0.17(+0.17%)
Feb 21, 2017 99.62 100.40 99.56 99.98 10,455,842 -0.18(-0.17%)
Feb 17, 2017 100.16 100.16 100.16 0 +0.59(+0.59%)
Feb 16, 2017 99.24 100.06 99.16 99.56 12,020,302 +0.54(+0.55%)
Feb 15, 2017 98.86 99.24 98.77 99.02 10,185,565 -0.46(-0.46%)
Feb 14, 2017 100.09 100.14 98.92 99.48 15,868,662 -0.72(-0.72%)
Feb 13, 2017 100.10 100.23 99.79 100.21 13,859,240 -0.32(-0.31%)
Feb 10, 2017 99.98 100.68 99.98 100.52 9,584,766 -0.06(-0.06%)
Feb 09, 2017 101.06 101.21 100.44 100.58 20,291,168 -1.17(-1.15%)
Feb 08, 2017 101.07 101.78 101.06 101.75 18,901,204 +1.37(+1.36%)
Feb 07, 2017 99.71 100.73 99.45 100.39 10,113,180 +0.73(+0.74%)
Feb 06, 2017 99.69 100.00 99.16 99.66 10,131,743 +0.60(+0.61%)
Feb 03, 2017 99.42 99.78 98.62 99.06 12,344,355 -0.04(-0.04%)
Feb 02, 2017 99.83 100.00 99.06 99.10 8,382,806 -0.04(-0.04%)
Feb 01, 2017 99.14 99.50 98.71 99.14 13,185,223 -0.62(-0.62%)
Jan 31, 2017 99.12 100.01 99.05 99.76 16,001,708 +0.69(+0.70%)
Jan 30, 2017 99.21 99.56 99.01 99.07 7,909,207 -0.30(-0.30%)
Jan 27, 2017 99.18 99.53 99.05 99.37 8,665,577 +0.36(+0.36%)
Jan 26, 2017 98.77 99.06 98.28 99.01 9,520,570 +0.33(+0.34%)
Jan 25, 2017 99.08 99.34 98.48 98.68 13,372,020 -1.25(-1.26%)
Jan 24, 2017 100.31 100.61 99.51 99.93 10,106,817 -0.69(-0.69%)
Jan 23, 2017 99.96 101.23 99.69 100.62 15,790,924 +1.00(+1.00%)
Jan 20, 2017 99.54 99.93 99.08 99.62 20,410,428 -0.20(-0.20%)
Jan 19, 2017 100.08 100.16 99.30 99.82 14,201,025 -0.69(-0.69%)
Jan 18, 2017 101.14 101.30 100.43 100.51 10,912,008 -1.30(-1.28%)
Jan 17, 2017 102.01 102.12 101.33 101.82 9,454,301 +1.05(+1.05%)
Jan 13, 2017 100.76 100.76 100.76 0 -0.48(-0.48%)
Jan 12, 2017 102.00 102.28 101.19 101.24 12,011,598 -0.22(-0.22%)
Jan 11, 2017 101.28 101.91 100.84 101.47 11,318,841 +0.34(+0.34%)
Jan 10, 2017 100.96 101.26 100.74 101.13 10,134,559 -0.07(-0.07%)
Jan 09, 2017 101.23 101.33 100.89 101.19 10,641,637 +0.81(+0.80%)
Jan 06, 2017 100.61 100.95 100.30 100.39 10,076,064 -0.93(-0.92%)
Jan 05, 2017 100.05 101.36 99.81 101.32 15,970,820 +1.56(+1.56%)
Jan 04, 2017 99.47 99.87 99.22 99.76 8,065,781 +0.38(+0.38%)
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.