Skip to main content

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

88.24 +0.46 (+0.52%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 123.60 123.83 122.85 122.94 11,799,520 -1.25(-1.01%)
Dec 30, 2019 123.31 124.23 123.11 124.19 8,793,567 -0.42(-0.33%)
Dec 27, 2019 124.72 124.89 124.58 124.61 8,045,162 +0.14(+0.11%)
Dec 26, 2019 124.24 124.52 123.88 124.47 5,829,692 +0.30(+0.24%)
Dec 24, 2019 123.34 124.38 123.31 124.18 5,143,411 +0.35(+0.29%)
Dec 23, 2019 124.15 124.29 123.41 123.82 5,702,838 -0.18(-0.15%)
Dec 20, 2019 123.53 124.04 123.35 124.00 6,012,328 +0.16(+0.13%)
Dec 19, 2019 123.41 124.19 123.20 123.84 7,263,264 +0.20(+0.16%)
Dec 18, 2019 124.39 124.53 123.47 123.64 6,892,536 -1.02(-0.82%)
Dec 17, 2019 125.22 125.34 124.31 124.67 6,820,856 -0.17(-0.14%)
Dec 16, 2019 125.39 125.44 124.51 124.84 10,110,006 -1.13(-0.90%)
Dec 13, 2019 125.14 126.49 124.33 125.97 12,511,300 +1.44(+1.16%)
Dec 12, 2019 126.11 126.19 123.77 124.53 16,398,470 -2.08(-1.65%)
Dec 11, 2019 126.21 126.97 126.14 126.61 6,905,783 +0.99(+0.79%)
Dec 10, 2019 126.10 126.25 125.40 125.63 5,460,946 +0.01(+0.01%)
Dec 09, 2019 125.93 126.03 125.55 125.62 4,433,691 +0.27(+0.22%)
Dec 06, 2019 125.06 126.04 124.90 125.35 8,754,809 -0.70(-0.55%)
Dec 05, 2019 125.63 126.33 125.57 126.04 8,028,437 -0.62(-0.49%)
Dec 04, 2019 127.15 127.29 126.12 126.66 9,477,658 -1.28(-1.00%)
Dec 03, 2019 126.88 128.44 126.78 127.94 14,701,863 +2.63(+2.10%)
Dec 02, 2019 125.16 125.64 124.98 125.31 19,538,772 -1.69(-1.33%)
Nov 29, 2019 127.18 127.24 126.42 127.00 6,911,357 -0.27(-0.21%)
Nov 27, 2019 127.17 127.45 127.00 127.28 4,529,697 -0.37(-0.29%)
Nov 26, 2019 127.53 127.81 127.47 127.65 4,733,405 +0.74(+0.58%)
Nov 25, 2019 126.89 127.10 126.79 126.90 4,596,506 +0.37(+0.29%)
Nov 22, 2019 126.71 126.88 126.33 126.53 5,158,917 +0.16(+0.13%)
Nov 21, 2019 126.30 126.70 125.83 126.37 6,612,738 -0.80(-0.63%)
Nov 20, 2019 126.54 127.17 126.42 127.17 8,740,845 +1.30(+1.03%)
Nov 19, 2019 125.15 125.94 125.15 125.86 8,726,895 +1.04(+0.83%)
Nov 18, 2019 125.00 125.37 124.75 124.82 6,571,848 +0.23(+0.18%)
Nov 15, 2019 124.34 124.96 124.30 124.60 5,149,740 -0.14(-0.11%)
Nov 14, 2019 124.63 125.21 124.52 124.73 11,292,246 +1.28(+1.03%)
Nov 13, 2019 123.74 123.87 123.16 123.46 7,464,623 +0.80(+0.65%)
Nov 12, 2019 122.35 122.96 121.91 122.66 6,382,777 +0.56(+0.46%)
Nov 11, 2019 122.44 122.45 121.78 122.10 5,060,523 +0.08(+0.07%)
Nov 08, 2019 122.24 122.96 121.90 122.02 11,307,604 -0.52(-0.42%)
Nov 07, 2019 123.32 123.33 121.60 122.53 21,239,190 -2.26(-1.81%)
Nov 06, 2019 124.83 125.19 124.22 124.80 10,339,790 +0.75(+0.60%)
Nov 05, 2019 124.11 124.31 123.67 124.05 14,918,389 -1.41(-1.12%)
Nov 04, 2019 125.69 125.85 125.29 125.46 12,310,575 -1.67(-1.32%)
Nov 01, 2019 127.28 127.77 126.43 127.13 12,632,382 -0.45(-0.35%)
Oct 31, 2019 126.84 127.92 126.79 127.58 17,539,018 +1.75(+1.39%)
Oct 30, 2019 124.39 125.91 124.39 125.83 12,088,091 +1.81(+1.46%)
Oct 29, 2019 124.25 124.36 123.85 124.01 5,866,304 +0.08(+0.07%)
Oct 28, 2019 124.22 124.22 123.69 123.93 12,628,404 -1.14(-0.91%)
Oct 25, 2019 125.98 126.00 124.88 125.07 6,279,785 -0.61(-0.49%)
Oct 24, 2019 126.11 126.62 125.53 125.68 7,564,263 -0.25(-0.20%)
Oct 23, 2019 126.43 126.68 125.83 125.93 6,645,111 +0.13(+0.10%)
Oct 22, 2019 125.84 125.98 125.17 125.81 7,409,535 +0.73(+0.58%)
Oct 21, 2019 125.11 125.49 124.81 125.08 9,070,172 -0.95(-0.75%)
Oct 18, 2019 126.23 126.61 125.91 126.02 7,150,885 +0.00(+0.00%)
Oct 17, 2019 125.97 126.75 125.77 126.02 7,263,853 -0.31(-0.24%)
Oct 16, 2019 126.08 126.46 125.82 126.33 9,575,215 +0.15(+0.12%)
Oct 15, 2019 127.01 127.26 126.00 126.18 14,025,755 -1.54(-1.21%)
Oct 14, 2019 127.74 127.77 127.38 127.72 6,576,219 +0.92(+0.73%)
Oct 11, 2019 127.29 127.40 126.14 126.80 31,580,346 -1.59(-1.24%)
Oct 10, 2019 129.22 129.28 127.97 128.39 16,676,559 -1.94(-1.49%)
Oct 09, 2019 130.56 130.57 129.83 130.33 9,867,945 -0.74(-0.56%)
Oct 08, 2019 131.66 131.76 130.57 131.07 16,095,137 +0.35(+0.27%)
Oct 07, 2019 131.06 131.40 130.66 130.72 13,015,059 -1.09(-0.83%)
Oct 04, 2019 131.23 131.85 131.10 131.81 13,220,898 +0.97(+0.74%)
Oct 03, 2019 130.00 131.52 129.94 130.85 14,980,582 +1.18(+0.91%)
Oct 02, 2019 129.53 130.26 129.33 129.66 14,283,367 +0.32(+0.24%)
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.