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 29, 2017 107.15 107.38 106.73 107.15 13,140,130 +0.24(+0.23%)
Sep 28, 2017 106.68 107.06 106.47 106.91 10,343,695 -0.32(-0.30%)
Sep 27, 2017 107.25 107.61 107.02 107.23 14,141,679 -1.64(-1.51%)
Sep 26, 2017 108.88 108.98 108.58 108.87 8,443,658 -0.20(-0.18%)
Sep 25, 2017 108.49 109.31 108.39 109.07 11,269,662 +0.68(+0.63%)
Sep 22, 2017 108.64 108.84 108.27 108.39 6,590,943 +0.31(+0.29%)
Sep 21, 2017 108.35 108.69 108.06 108.08 7,158,246 -0.06(-0.06%)
Sep 20, 2017 108.19 108.26 107.64 108.14 9,357,798 +0.08(+0.07%)
Sep 19, 2017 108.46 108.48 107.98 108.06 6,467,854 -0.27(-0.25%)
Sep 18, 2017 108.64 108.70 108.08 108.33 7,990,862 -0.63(-0.58%)
Sep 15, 2017 109.08 109.08 108.68 108.95 11,374,655 +0.04(+0.04%)
Sep 14, 2017 108.53 108.93 108.50 108.91 7,764,850 +0.45(+0.41%)
Sep 13, 2017 109.00 109.00 108.46 108.47 7,847,412 -0.43(-0.39%)
Sep 12, 2017 109.11 109.15 108.67 108.89 8,799,434 -0.58(-0.53%)
Sep 11, 2017 109.82 109.98 109.30 109.47 20,791,278 -1.32(-1.19%)
Sep 08, 2017 110.89 110.93 110.42 110.79 11,420,475 -0.24(-0.22%)
Sep 07, 2017 110.22 111.28 110.22 111.03 15,857,000 +1.12(+1.02%)
Sep 06, 2017 110.55 110.79 109.71 109.91 10,556,632 -0.68(-0.61%)
Sep 05, 2017 109.67 110.62 109.67 110.59 17,716,298 +1.73(+1.59%)
Sep 01, 2017 109.34 109.37 108.58 108.86 16,450,481 -0.84(-0.76%)
Aug 31, 2017 109.40 109.73 109.34 109.70 9,307,389 +0.33(+0.30%)
Aug 30, 2017 109.25 109.48 109.14 109.37 5,524,715 -0.03(-0.03%)
Aug 29, 2017 110.10 110.16 109.12 109.41 8,936,669 +0.35(+0.32%)
Aug 28, 2017 108.78 109.19 108.62 109.06 5,190,206 -0.07(-0.06%)
Aug 25, 2017 108.87 109.22 108.74 109.12 8,521,014 +0.42(+0.39%)
Aug 24, 2017 108.75 109.12 108.61 108.70 6,498,014 -0.40(-0.37%)
Aug 23, 2017 108.89 109.12 108.64 109.11 8,687,581 +0.74(+0.68%)
Aug 22, 2017 108.67 108.68 108.22 108.37 7,163,411 -0.42(-0.39%)
Aug 21, 2017 108.65 108.87 108.42 108.79 8,948,653 +0.27(+0.25%)
Aug 18, 2017 108.83 108.98 108.22 108.53 9,780,157 -0.03(-0.02%)
Aug 17, 2017 107.74 108.57 107.57 108.55 10,926,007 +0.81(+0.75%)
Aug 16, 2017 106.99 108.01 106.97 107.75 6,163,602 +0.39(+0.37%)
Aug 15, 2017 106.91 107.59 106.89 107.35 8,719,279 -0.45(-0.42%)
Aug 14, 2017 107.98 108.23 107.76 107.81 5,963,228 -0.56(-0.51%)
Aug 11, 2017 107.80 108.39 107.61 108.36 6,671,164 +0.05(+0.05%)
Aug 10, 2017 107.67 108.37 107.58 108.31 12,108,625 +0.92(+0.85%)
Aug 09, 2017 107.93 107.95 107.31 107.39 10,759,430 +0.58(+0.55%)
Aug 08, 2017 107.03 107.12 106.41 106.81 7,230,706 -0.39(-0.36%)
Aug 07, 2017 107.00 107.22 106.80 107.20 5,465,658 +0.12(+0.11%)
Aug 04, 2017 107.27 107.29 106.66 107.08 9,900,319 -0.92(-0.85%)
Aug 03, 2017 107.39 108.01 107.36 107.99 12,045,965 +1.11(+1.03%)
Aug 02, 2017 106.94 107.28 106.86 106.89 6,703,290 +0.06(+0.06%)
Aug 01, 2017 105.58 106.89 105.56 106.83 11,290,308 +0.74(+0.70%)
Jul 31, 2017 105.59 106.09 105.54 106.08 6,389,575 +0.13(+0.12%)
Jul 28, 2017 105.42 106.04 105.42 105.95 6,421,338 +0.62(+0.59%)
Jul 27, 2017 105.29 105.52 105.04 105.33 7,472,553 -0.52(-0.49%)
Jul 26, 2017 105.42 106.12 105.26 105.85 9,891,357 +0.17(+0.16%)
Jul 25, 2017 106.17 106.21 105.60 105.68 11,391,432 -1.39(-1.30%)
Jul 24, 2017 107.29 107.47 107.04 107.08 6,288,828 -0.42(-0.39%)
Jul 21, 2017 107.53 107.78 107.42 107.50 7,251,190 +0.45(+0.42%)
Jul 20, 2017 107.53 106.88 107.04 14,310,772 +0.31(+0.29%)
Jul 19, 2017 106.72 106.91 106.55 106.73 6,010,926 +0.04(+0.04%)
Jul 18, 2017 106.42 106.71 106.25 106.69 10,714,042 +0.92(+0.87%)
Jul 17, 2017 105.48 106.04 105.42 105.77 5,539,577 +0.29(+0.28%)
Jul 14, 2017 106.19 105.31 105.48 7,678,376 +0.13(+0.12%)
Jul 13, 2017 105.71 105.75 105.03 105.35 8,710,170 -0.67(-0.63%)
Jul 12, 2017 105.95 106.08 105.61 106.02 9,166,734 +0.73(+0.69%)
Jul 11, 2017 105.07 105.48 104.95 105.29 5,174,686 +0.18(+0.17%)
Jul 10, 2017 105.08 105.28 104.92 105.11 4,512,424 +0.15(+0.15%)
Jul 07, 2017 105.06 105.22 104.84 104.95 10,993,235 -0.63(-0.60%)
Jul 06, 2017 105.64 105.74 105.13 105.59 12,690,120 -0.88(-0.83%)
Jul 05, 2017 106.22 106.61 106.15 106.47 13,322,797 +0.03(+0.02%)
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.