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 (%)
Aug 31, 2017 109.40 109.73 109.34 109.70 9,307,492 +0.33(+0.30%)
Aug 30, 2017 109.24 109.48 109.14 109.37 5,524,777 -0.03(-0.03%)
Aug 29, 2017 110.10 110.15 109.11 109.41 8,936,769 +0.35(+0.32%)
Aug 28, 2017 108.78 109.18 108.62 109.06 5,190,263 -0.07(-0.06%)
Aug 25, 2017 108.87 109.22 108.74 109.12 8,521,109 +0.42(+0.39%)
Aug 24, 2017 108.75 109.11 108.61 108.70 6,498,086 -0.40(-0.37%)
Aug 23, 2017 108.88 109.11 108.64 109.11 8,687,678 +0.74(+0.68%)
Aug 22, 2017 108.67 108.68 108.22 108.37 7,163,490 -0.42(-0.39%)
Aug 21, 2017 108.65 108.87 108.42 108.79 8,948,753 +0.27(+0.25%)
Aug 18, 2017 108.83 108.98 108.22 108.52 9,780,266 -0.03(-0.02%)
Aug 17, 2017 107.73 108.57 107.57 108.55 10,926,129 +0.81(+0.75%)
Aug 16, 2017 106.99 108.01 106.97 107.74 6,163,670 +0.39(+0.37%)
Aug 15, 2017 106.90 107.59 106.89 107.35 8,719,376 -0.45(-0.42%)
Aug 14, 2017 107.98 108.23 107.76 107.80 5,963,294 -0.56(-0.51%)
Aug 11, 2017 107.80 108.39 107.61 108.36 6,671,238 +0.05(+0.05%)
Aug 10, 2017 107.67 108.37 107.58 108.31 12,108,759 +0.92(+0.85%)
Aug 09, 2017 107.93 107.95 107.31 107.39 10,759,550 +0.58(+0.55%)
Aug 08, 2017 107.02 107.12 106.41 106.81 7,230,786 -0.38(-0.36%)
Aug 07, 2017 107.00 107.22 106.80 107.19 5,465,718 +0.12(+0.11%)
Aug 04, 2017 107.26 107.29 106.66 107.08 9,900,429 -0.92(-0.85%)
Aug 03, 2017 107.38 108.01 107.36 107.99 12,046,099 +1.11(+1.03%)
Aug 02, 2017 106.94 107.28 106.86 106.89 6,703,365 +0.06(+0.06%)
Aug 01, 2017 105.58 106.89 105.56 106.83 11,290,434 +0.75(+0.70%)
Jul 31, 2017 105.59 106.09 105.53 106.08 6,389,645 +0.13(+0.12%)
Jul 28, 2017 105.42 106.04 105.42 105.95 6,421,409 +0.62(+0.59%)
Jul 27, 2017 105.29 105.52 105.04 105.33 7,472,635 -0.52(-0.49%)
Jul 26, 2017 105.42 106.12 105.26 105.85 9,891,466 +0.17(+0.16%)
Jul 25, 2017 106.17 106.21 105.59 105.68 11,391,557 -1.39(-1.30%)
Jul 24, 2017 107.29 107.47 107.04 107.07 6,288,898 -0.42(-0.39%)
Jul 21, 2017 107.53 107.78 107.42 107.49 7,251,270 +0.45(+0.42%)
Jul 20, 2017 107.53 106.88 107.04 14,310,930 +0.31(+0.29%)
Jul 19, 2017 106.72 106.91 106.55 106.73 6,010,992 +0.04(+0.04%)
Jul 18, 2017 106.42 106.71 106.25 106.69 10,714,160 +0.92(+0.87%)
Jul 17, 2017 105.47 106.04 105.42 105.77 5,539,638 +0.29(+0.28%)
Jul 14, 2017 106.19 105.31 105.47 7,678,461 +0.13(+0.12%)
Jul 13, 2017 105.71 105.75 105.03 105.35 8,710,266 -0.67(-0.63%)
Jul 12, 2017 105.95 106.08 105.61 106.01 9,166,835 +0.73(+0.69%)
Jul 11, 2017 105.07 105.47 104.94 105.29 5,174,743 +0.18(+0.17%)
Jul 10, 2017 105.08 105.28 104.92 105.11 4,512,474 +0.15(+0.15%)
Jul 07, 2017 105.06 105.22 104.84 104.95 10,993,356 -0.63(-0.60%)
Jul 06, 2017 105.64 105.74 105.13 105.59 12,690,259 -0.88(-0.83%)
Jul 05, 2017 106.22 106.60 106.15 106.47 13,322,944 +0.03(+0.02%)
Jul 03, 2017 106.90 106.94 106.06 106.44 12,886,777 -0.34(-0.32%)
Jun 30, 2017 106.84 107.02 106.56 106.79 11,939,336 -0.25(-0.23%)
Jun 29, 2017 106.69 107.30 106.60 107.03 10,681,148 -0.91(-0.84%)
Jun 28, 2017 108.11 108.14 107.52 107.94 8,621,240 -0.36(-0.33%)
Jun 27, 2017 108.76 108.81 108.07 108.30 9,788,594 -1.17(-1.07%)
Jun 26, 2017 109.47 109.73 109.38 109.47 6,493,089 +0.41(+0.38%)
Jun 23, 2017 109.16 108.73 109.06 5,073,327 -0.05(-0.05%)
Jun 22, 2017 109.00 109.13 108.66 109.11 7,742,615 +0.24(+0.22%)
Jun 21, 2017 108.48 108.94 108.31 108.87 6,930,362 +0.22(+0.20%)
Jun 20, 2017 108.21 108.72 108.21 108.65 9,848,647 +0.96(+0.90%)
Jun 19, 2017 107.81 107.94 107.56 107.68 6,609,919 -0.15(-0.14%)
Jun 16, 2017 107.61 107.91 107.55 107.83 7,818,175 +0.21(+0.20%)
Jun 15, 2017 107.61 107.82 107.39 107.62 6,870,468 -0.17(-0.16%)
Jun 14, 2017 107.47 108.14 107.31 107.79 23,681,732 +1.64(+1.54%)
Jun 13, 2017 105.84 106.27 105.82 106.15 5,556,448 +0.02(+0.02%)
Jun 12, 2017 106.01 106.67 105.95 106.14 5,079,971 -0.03(-0.03%)
Jun 09, 2017 105.90 106.38 105.81 106.17 6,011,430 -0.16(-0.15%)
Jun 08, 2017 106.58 106.58 106.09 106.33 10,262,417 -0.28(-0.26%)
Jun 07, 2017 106.89 107.13 106.50 106.61 15,059,019 -0.51(-0.48%)
Jun 06, 2017 107.27 107.43 107.03 107.13 15,046,272 +0.58(+0.54%)
Jun 05, 2017 106.60 106.82 106.50 106.55 7,938,769 -0.67(-0.62%)
Jun 02, 2017 106.87 107.34 106.73 107.21 15,519,124 +1.25(+1.18%)
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.