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 (%)
May 28, 2021 128.71 129.38 128.49 128.58 11,044,464 -0.20(-0.16%)
May 27, 2021 128.64 128.81 128.16 128.78 11,616,310 -0.52(-0.41%)
May 26, 2021 129.65 129.95 128.99 129.31 10,542,330 -0.22(-0.17%)
May 25, 2021 128.76 129.57 128.75 129.53 13,293,177 +1.19(+0.93%)
May 24, 2021 128.16 128.71 128.07 128.34 7,395,275 +0.47(+0.37%)
May 21, 2021 127.86 127.89 127.30 127.87 10,951,362 +0.41(+0.32%)
May 20, 2021 127.02 127.70 126.94 127.46 14,330,826 +1.04(+0.82%)
May 19, 2021 126.84 127.52 125.96 126.42 15,392,218 -0.31(-0.24%)
May 18, 2021 126.69 126.84 126.38 126.72 12,298,833 -0.33(-0.26%)
May 17, 2021 127.09 127.40 126.84 127.05 6,582,270 -0.27(-0.21%)
May 14, 2021 126.81 127.32 126.52 127.32 18,913,480 +1.18(+0.93%)
May 13, 2021 126.25 126.66 125.97 126.14 14,076,627 +0.20(+0.15%)
May 12, 2021 126.94 127.06 125.72 125.94 22,458,050 -1.34(-1.05%)
May 11, 2021 127.46 127.69 127.03 127.28 16,320,616 -0.75(-0.59%)
May 10, 2021 129.06 129.34 127.89 128.03 16,306,522 -1.28(-0.99%)
May 07, 2021 130.12 130.59 129.02 129.32 19,753,440 -0.64(-0.49%)
May 06, 2021 129.34 130.21 129.29 129.96 23,587,424 +0.21(+0.16%)
May 05, 2021 129.13 129.89 129.03 129.74 11,981,155 +0.21(+0.16%)
May 04, 2021 129.56 130.18 129.24 129.53 20,069,014 +0.87(+0.68%)
May 03, 2021 128.82 129.71 128.43 128.66 17,708,202 +0.08(+0.06%)
Apr 30, 2021 128.46 128.66 127.97 128.58 16,920,130 +0.30(+0.23%)
Apr 29, 2021 127.48 128.32 127.18 128.28 18,522,258 -0.38(-0.30%)
Apr 28, 2021 128.59 128.81 127.95 128.66 16,457,900 +0.08(+0.07%)
Apr 27, 2021 129.46 129.67 128.47 128.58 15,242,762 -1.13(-0.87%)
Apr 26, 2021 129.98 130.31 129.70 129.71 9,815,603 -0.18(-0.14%)
Apr 23, 2021 130.19 130.28 129.37 129.90 13,264,775 -0.31(-0.24%)
Apr 22, 2021 129.84 130.20 129.10 130.20 15,264,246 +0.56(+0.44%)
Apr 21, 2021 129.41 129.76 128.98 129.64 12,833,429 +0.26(+0.20%)
Apr 20, 2021 128.40 129.62 128.38 129.38 12,373,927 +0.59(+0.46%)
Apr 19, 2021 128.67 129.20 128.50 128.78 14,973,427 -0.37(-0.29%)
Apr 16, 2021 129.01 129.59 128.85 129.15 16,430,716 -1.01(-0.78%)
Apr 15, 2021 129.37 130.75 129.34 130.16 25,752,796 +2.14(+1.67%)
Apr 14, 2021 128.01 128.21 127.59 128.02 7,863,725 -0.41(-0.32%)
Apr 13, 2021 127.34 128.46 127.24 128.43 14,268,044 +0.96(+0.75%)
Apr 12, 2021 127.48 127.55 127.15 127.48 8,257,962 -0.06(-0.04%)
Apr 09, 2021 127.52 128.16 127.14 127.53 9,400,025 -0.46(-0.36%)
Apr 08, 2021 127.42 128.05 127.39 128.00 8,458,826 +1.05(+0.83%)
Apr 07, 2021 127.48 128.08 126.95 126.95 11,917,571 -0.89(-0.70%)
Apr 06, 2021 127.21 127.97 127.07 127.84 10,005,021 +0.86(+0.68%)
Apr 05, 2021 126.64 127.03 126.08 126.97 8,886,949 -0.56(-0.44%)
Apr 01, 2021 126.64 127.63 126.41 127.53 16,050,635 +2.08(+1.66%)
Mar 31, 2021 126.27 126.50 125.01 125.45 20,806,650 -0.70(-0.56%)
Mar 30, 2021 125.31 126.43 125.04 126.15 16,217,671 +0.66(+0.52%)
Mar 29, 2021 126.73 126.75 125.00 125.50 15,081,276 -1.07(-0.85%)
Mar 26, 2021 126.35 127.11 126.16 126.57 9,105,490 -0.44(-0.35%)
Mar 25, 2021 128.17 128.41 126.97 127.01 22,438,350 -1.01(-0.79%)
Mar 24, 2021 126.94 128.07 126.84 128.02 14,965,537 +0.69(+0.54%)
Mar 23, 2021 126.50 127.39 126.10 127.34 18,101,520 +1.14(+0.90%)
Mar 22, 2021 125.67 126.34 125.38 126.20 18,406,318 +1.40(+1.12%)
Mar 19, 2021 124.18 124.88 123.92 124.80 20,174,450 +0.77(+0.62%)
Mar 18, 2021 123.47 124.54 123.36 124.03 23,343,984 -1.27(-1.01%)
Mar 17, 2021 125.17 125.51 124.25 125.30 29,261,128 -0.94(-0.75%)
Mar 16, 2021 126.90 127.00 125.73 126.25 16,808,688 -0.51(-0.40%)
Mar 15, 2021 126.41 126.97 126.34 126.75 12,272,696 +0.74(+0.59%)
Mar 12, 2021 126.33 126.38 125.63 126.01 22,029,192 -2.73(-2.12%)
Mar 11, 2021 128.90 129.09 128.24 128.75 15,277,793 -0.94(-0.72%)
Mar 10, 2021 129.48 129.80 129.00 129.68 13,371,837 +0.26(+0.20%)
Mar 09, 2021 128.99 129.50 128.71 129.42 15,601,739 +1.77(+1.39%)
Mar 08, 2021 128.58 128.65 127.65 127.65 16,448,749 -1.00(-0.78%)
Mar 05, 2021 127.97 129.05 127.80 128.65 22,240,060 +0.25(+0.19%)
Mar 04, 2021 129.32 129.61 127.77 128.40 24,111,060 -0.83(-0.64%)
Mar 03, 2021 129.09 129.80 128.51 129.24 21,333,002 -1.42(-1.08%)
Mar 02, 2021 130.03 130.71 129.93 130.65 13,473,389 +0.01(+0.01%)
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.