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 (%)
Nov 30, 2018 102.09 102.19 101.80 102.11 10,308,061 +0.38(+0.37%)
Nov 29, 2018 101.75 102.04 101.46 101.73 8,240,064 +0.40(+0.39%)
Nov 28, 2018 101.69 101.84 101.25 101.33 8,825,585 -0.50(-0.49%)
Nov 27, 2018 101.65 102.04 101.61 101.83 6,739,717 +0.12(+0.11%)
Nov 26, 2018 101.69 101.87 101.62 101.71 7,453,303 -0.23(-0.23%)
Nov 23, 2018 102.41 102.49 101.90 101.94 3,419,756 +0.11(+0.10%)
Nov 21, 2018 101.84 101.84 101.84 0 -0.03(-0.03%)
Nov 20, 2018 102.03 102.23 101.76 101.87 7,152,409 +0.03(+0.03%)
Nov 19, 2018 101.30 101.84 101.30 101.84 7,936,893 +0.28(+0.28%)
Nov 16, 2018 101.11 101.65 100.86 101.55 10,432,414 +0.59(+0.58%)
Nov 15, 2018 101.32 101.41 100.65 100.97 8,899,687 -0.05(-0.04%)
Nov 14, 2018 100.47 101.39 100.31 101.01 9,815,871 +0.06(+0.06%)
Nov 13, 2018 100.68 100.95 100.48 100.95 7,370,615 -0.06(-0.06%)
Nov 12, 2018 100.89 101.21 100.85 101.01 7,725,718 +0.66(+0.65%)
Nov 09, 2018 99.83 100.49 99.80 100.36 7,302,249 +0.74(+0.75%)
Nov 08, 2018 100.01 100.02 99.53 99.61 7,798,975 -0.01(-0.01%)
Nov 07, 2018 100.22 100.40 99.53 99.62 10,518,730 +0.13(+0.13%)
Nov 06, 2018 99.69 99.81 99.46 99.49 3,562,880 -0.06(-0.06%)
Nov 05, 2018 99.59 99.79 99.47 99.55 5,363,956 +0.39(+0.39%)
Nov 02, 2018 100.20 100.28 99.07 99.16 12,779,755 -1.25(-1.24%)
Nov 01, 2018 99.92 100.54 99.91 100.41 6,889,972 +0.09(+0.09%)
Oct 31, 2018 100.46 100.65 99.99 100.32 9,857,516 -0.51(-0.51%)
Oct 30, 2018 100.92 101.17 100.71 100.83 11,253,544 -0.50(-0.50%)
Oct 29, 2018 101.43 101.59 100.92 101.33 8,694,520 -0.23(-0.23%)
Oct 26, 2018 101.51 101.86 101.39 101.56 21,038,826 +0.61(+0.60%)
Oct 25, 2018 101.17 101.34 100.89 100.95 14,280,858 -0.42(-0.42%)
Oct 24, 2018 101.01 101.41 100.90 101.38 18,124,002 +0.76(+0.76%)
Oct 23, 2018 101.36 101.59 100.55 100.62 11,696,346 +0.32(+0.32%)
Oct 22, 2018 100.65 100.76 100.28 100.30 3,673,030 -0.13(-0.13%)
Oct 19, 2018 100.56 100.65 100.17 100.43 12,332,277 -0.22(-0.22%)
Oct 18, 2018 100.35 101.03 100.29 100.65 6,486,127 -0.04(-0.04%)
Oct 17, 2018 101.27 101.39 100.67 100.69 6,657,616 -0.60(-0.59%)
Oct 16, 2018 101.03 101.33 100.83 101.29 5,391,845 +0.23(+0.23%)
Oct 15, 2018 101.27 101.41 100.95 101.06 8,090,955 -0.04(-0.04%)
Oct 12, 2018 101.03 101.58 100.94 101.11 7,692,219 -0.35(-0.35%)
Oct 11, 2018 100.69 101.70 100.50 101.46 18,213,580 +1.22(+1.22%)
Oct 10, 2018 99.93 100.31 99.62 100.24 17,310,254 -0.27(-0.27%)
Oct 09, 2018 99.93 100.56 99.87 100.51 13,055,052 +1.01(+1.01%)
Oct 08, 2018 99.80 99.90 99.49 99.51 6,629,827 -0.34(-0.34%)
Oct 05, 2018 100.15 100.44 99.47 99.84 20,488,694 -0.87(-0.86%)
Oct 04, 2018 100.81 101.03 100.43 100.71 18,350,004 -0.72(-0.71%)
Oct 03, 2018 102.69 102.77 100.90 101.42 23,574,306 -1.79(-1.74%)
Oct 02, 2018 103.05 103.45 102.99 103.22 9,359,765 +0.63(+0.61%)
Oct 01, 2018 103.04 103.19 102.56 102.59 25,409,052 -0.76(-0.73%)
Sep 28, 2018 103.86 103.91 103.30 103.35 14,533,093 -0.27(-0.26%)
Sep 27, 2018 103.32 103.68 103.20 103.62 6,534,345 +0.07(+0.07%)
Sep 26, 2018 103.05 103.62 102.81 103.55 10,794,307 +0.72(+0.70%)
Sep 25, 2018 102.65 102.88 102.58 102.83 7,546,824 -0.11(-0.10%)
Sep 24, 2018 102.88 103.35 102.86 102.93 6,247,196 -0.26(-0.26%)
Sep 21, 2018 103.00 103.35 102.97 103.20 7,005,505 -0.04(-0.04%)
Sep 20, 2018 102.74 103.37 102.64 103.24 9,823,599 +0.48(+0.46%)
Sep 19, 2018 103.21 103.21 102.40 102.77 15,182,087 -0.62(-0.60%)
Sep 18, 2018 104.04 104.05 103.25 103.38 11,553,964 -1.09(-1.05%)
Sep 17, 2018 104.15 104.71 104.10 104.48 6,164,864 +0.00(+0.00%)
Sep 14, 2018 104.35 104.79 104.25 104.48 6,331,030 -0.50(-0.48%)
Sep 13, 2018 105.17 105.37 104.85 104.98 5,484,116 +0.16(+0.15%)
Sep 12, 2018 104.92 105.02 104.78 104.82 3,798,130 +0.25(+0.24%)
Sep 11, 2018 104.94 105.02 104.52 104.57 6,172,875 -0.80(-0.76%)
Sep 10, 2018 105.02 105.40 105.02 105.37 7,246,691 +0.39(+0.37%)
Sep 07, 2018 105.16 105.22 104.86 104.99 12,723,109 -0.90(-0.85%)
Sep 06, 2018 105.54 106.11 105.48 105.89 10,854,740 +0.39(+0.37%)
Sep 05, 2018 105.54 105.67 105.36 105.50 10,692,002 -0.28(-0.27%)
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.