Skip to main content

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

94.62 -0.08 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 106.39 106.39 106.39 0 -0.25(-0.24%)
Aug 30, 2018 106.67 106.80 106.47 106.64 6,030,750 +0.23(+0.22%)
Aug 29, 2018 106.34 106.52 106.06 106.41 6,383,829 +0.14(+0.13%)
Aug 28, 2018 106.40 106.47 106.11 106.27 5,605,950 -0.64(-0.60%)
Aug 27, 2018 107.08 107.16 106.85 106.92 7,286,899 -0.61(-0.57%)
Aug 24, 2018 106.94 107.56 106.83 107.53 6,928,317 +0.21(+0.20%)
Aug 23, 2018 107.28 107.39 107.08 107.32 6,060,198 +0.17(+0.16%)
Aug 22, 2018 107.28 107.32 106.91 107.15 6,038,408 +0.42(+0.40%)
Aug 21, 2018 106.72 106.86 106.46 106.73 5,339,168 -0.36(-0.34%)
Aug 20, 2018 106.96 107.20 106.87 107.09 6,372,971 +0.71(+0.67%)
Aug 17, 2018 106.47 106.74 106.18 106.38 4,023,180 +0.13(+0.12%)
Aug 16, 2018 106.23 106.33 105.76 106.25 6,141,654 -0.01(-0.01%)
Aug 15, 2018 106.10 106.51 106.02 106.25 8,699,814 +0.61(+0.58%)
Aug 14, 2018 105.99 106.01 105.54 105.64 4,834,859 -0.24(-0.22%)
Aug 13, 2018 105.74 106.13 105.70 105.88 9,010,758 -0.22(-0.21%)
Aug 10, 2018 105.84 106.44 105.76 106.10 9,618,853 +0.77(+0.73%)
Aug 09, 2018 104.84 105.37 104.74 105.33 8,124,753 +0.88(+0.84%)
Aug 08, 2018 104.34 104.66 104.29 104.45 6,415,383 +0.11(+0.10%)
Aug 07, 2018 104.66 104.72 104.26 104.35 6,080,797 -0.55(-0.52%)
Aug 06, 2018 105.11 105.38 104.88 104.89 4,776,725 +0.06(+0.06%)
Aug 03, 2018 104.49 104.89 104.47 104.83 7,008,267 +0.52(+0.50%)
Aug 02, 2018 104.30 104.41 104.02 104.31 5,062,044 +0.15(+0.14%)
Aug 01, 2018 104.01 104.49 103.82 104.16 15,139,906 -0.86(-0.82%)
Jul 31, 2018 105.10 105.16 104.89 105.02 7,746,479 +0.57(+0.55%)
Jul 30, 2018 104.39 104.75 104.38 104.45 8,104,985 -0.36(-0.34%)
Jul 27, 2018 105.15 105.17 104.75 104.81 5,176,985 +0.18(+0.17%)
Jul 26, 2018 105.03 105.18 104.54 104.63 7,772,910 -0.20(-0.19%)
Jul 25, 2018 105.51 104.63 104.83 8,386,674 -0.17(-0.16%)
Jul 24, 2018 104.65 105.12 104.53 105.00 10,319,197 +0.36(+0.34%)
Jul 23, 2018 105.61 105.61 104.56 104.64 13,189,625 -1.31(-1.23%)
Jul 20, 2018 106.67 106.68 105.89 105.95 11,933,387 -1.32(-1.23%)
Jul 19, 2018 106.86 107.43 106.83 107.26 7,028,867 +0.67(+0.63%)
Jul 18, 2018 107.05 107.07 106.50 106.59 7,214,908 -0.43(-0.40%)
Jul 17, 2018 107.29 107.38 106.95 107.02 4,290,607 -0.20(-0.19%)
Jul 16, 2018 107.22 107.29 106.72 107.22 6,288,406 -0.45(-0.42%)
Jul 13, 2018 107.57 107.80 107.45 107.67 4,649,222 +0.27(+0.25%)
Jul 12, 2018 107.19 107.45 107.16 107.40 5,499,237 -0.01(-0.01%)
Jul 11, 2018 107.43 107.52 107.11 107.41 7,829,477 +0.41(+0.39%)
Jul 10, 2018 106.92 107.15 106.87 106.99 6,555,656 -0.01(-0.01%)
Jul 09, 2018 107.10 107.22 106.95 107.00 6,784,954 -0.69(-0.64%)
Jul 06, 2018 107.69 107.84 107.46 107.69 5,334,171 +0.35(+0.33%)
Jul 05, 2018 107.09 107.50 107.05 107.34 4,400,048 +0.31(+0.29%)
Jul 03, 2018 107.04 107.04 107.04 0 +0.57(+0.54%)
Jul 02, 2018 106.81 106.82 106.41 106.47 11,012,744 -0.08(-0.08%)
Jun 29, 2018 106.94 107.23 106.49 106.55 12,754,452 -0.37(-0.34%)
Jun 28, 2018 106.91 107.01 106.64 106.92 8,121,821 +0.03(+0.02%)
Jun 27, 2018 106.58 106.95 106.40 106.89 9,337,595 +1.00(+0.94%)
Jun 26, 2018 105.72 105.94 105.62 105.89 6,226,023 +0.15(+0.14%)
Jun 25, 2018 105.62 106.02 105.60 105.74 9,554,499 +0.24(+0.22%)
Jun 22, 2018 105.12 105.59 105.10 105.51 4,663,748 -0.01(-0.01%)
Jun 21, 2018 105.36 105.70 105.24 105.52 8,266,112 +0.55(+0.52%)
Jun 20, 2018 105.72 105.73 104.96 104.97 7,858,583 -0.93(-0.88%)
Jun 19, 2018 105.89 106.12 105.66 105.89 7,006,579 +0.61(+0.58%)
Jun 18, 2018 105.46 105.53 105.08 105.28 5,589,256 -0.10(-0.09%)
Jun 15, 2018 106.00 105.31 105.38 9,130,791 +0.10(+0.09%)
Jun 14, 2018 104.85 105.31 104.59 105.28 11,513,817 +0.87(+0.83%)
Jun 13, 2018 104.56 104.73 103.84 104.41 10,090,942 -0.05(-0.05%)
Jun 12, 2018 104.11 104.57 104.07 104.47 6,909,308 +0.03(+0.02%)
Jun 11, 2018 104.23 104.51 104.12 104.44 7,818,725 -0.19(-0.18%)
Jun 08, 2018 104.66 104.91 104.55 104.63 7,757,437 -0.31(-0.30%)
Jun 07, 2018 103.90 105.47 103.89 104.95 15,122,874 +1.01(+0.97%)
Jun 06, 2018 103.66 103.94 8,925,835 -0.85(-0.81%)
Jun 05, 2018 105.01 105.18 104.71 104.79 6,438,259 +0.25(+0.23%)
Jun 04, 2018 105.14 105.17 104.49 104.55 8,175,512 -0.76(-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.