Skip to main content

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

99.59 -1.25 (-1.24%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 137.59 138.56 137.48 138.12 16,470,668 -0.84(-0.60%)
Jan 28, 2021 139.39 139.44 138.26 138.95 11,736,183 -0.77(-0.55%)
Jan 27, 2021 140.00 140.39 139.51 139.72 8,685,109 +0.35(+0.25%)
Jan 26, 2021 139.12 139.57 138.95 139.37 8,460,145 -0.26(-0.19%)
Jan 25, 2021 138.81 139.65 138.69 139.63 9,587,749 +1.63(+1.18%)
Jan 22, 2021 137.98 138.12 137.59 138.01 10,462,795 +0.44(+0.32%)
Jan 21, 2021 137.61 137.89 137.30 137.56 8,982,877 -0.97(-0.70%)
Jan 20, 2021 138.11 138.55 137.93 138.53 5,897,010 +0.14(+0.10%)
Jan 19, 2021 137.77 138.44 137.67 138.40 10,536,699 +0.45(+0.32%)
Jan 15, 2021 138.28 138.44 137.63 137.95 12,793,156 +0.54(+0.40%)
Jan 14, 2021 138.64 138.70 137.02 137.41 16,320,796 -1.30(-0.94%)
Jan 13, 2021 137.81 139.09 137.72 138.71 13,786,822 +1.54(+1.13%)
Jan 12, 2021 137.02 137.35 136.24 137.16 13,397,443 -0.11(-0.08%)
Jan 11, 2021 137.21 137.40 136.74 137.27 9,212,145 -0.23(-0.17%)
Jan 08, 2021 137.64 138.08 136.90 137.50 14,992,224 -0.45(-0.32%)
Jan 07, 2021 137.93 138.27 137.44 137.94 16,113,661 -1.23(-0.88%)
Jan 06, 2021 139.77 139.80 138.38 139.17 25,121,010 -2.92(-2.05%)
Jan 05, 2021 142.61 142.61 141.44 142.09 11,503,764 -1.06(-0.74%)
Jan 04, 2021 142.36 143.73 142.24 143.15 14,473,078 -0.17(-0.12%)
Dec 31, 2020 143.32 143.32 143.32 10,011,158 +0.21(+0.15%)
Dec 30, 2020 142.50 143.14 142.37 143.11 10,011,158 +0.31(+0.22%)
Dec 29, 2020 142.10 142.92 142.08 142.81 9,937,860 -0.18(-0.13%)
Dec 28, 2020 142.10 143.07 141.84 142.99 8,571,515 +0.06(+0.04%)
Dec 24, 2020 142.57 143.05 142.52 142.92 3,430,444 +0.56(+0.40%)
Dec 23, 2020 142.31 142.38 141.26 142.36 10,197,589 -0.99(-0.69%)
Dec 22, 2020 143.17 143.41 142.73 143.35 8,111,766 +0.74(+0.52%)
Dec 21, 2020 142.84 142.97 142.16 142.61 9,891,252 +0.56(+0.40%)
Dec 18, 2020 142.77 143.00 141.91 142.05 7,159,131 -0.43(-0.30%)
Dec 17, 2020 143.69 143.99 142.14 142.48 10,369,475 -0.38(-0.26%)
Dec 16, 2020 142.13 143.32 141.96 142.86 10,964,442 -0.38(-0.27%)
Dec 15, 2020 143.22 143.77 142.79 143.24 7,543,754 -0.48(-0.33%)
Dec 14, 2020 142.96 144.04 142.61 143.72 8,301,208 -0.40(-0.28%)
Dec 11, 2020 144.01 144.68 143.71 144.12 8,963,208 +0.51(+0.35%)
Dec 10, 2020 142.73 143.68 142.36 143.61 11,042,262 +1.26(+0.89%)
Dec 09, 2020 142.10 142.80 141.61 142.35 8,537,139 -0.47(-0.33%)
Dec 08, 2020 143.03 143.48 142.69 142.82 8,147,775 +0.67(+0.47%)
Dec 07, 2020 141.92 142.40 141.77 142.15 10,259,468 +1.27(+0.90%)
Dec 04, 2020 141.32 141.41 140.49 140.88 14,029,359 -2.10(-1.47%)
Dec 03, 2020 142.46 143.25 142.13 142.97 10,604,165 +1.14(+0.81%)
Dec 02, 2020 142.40 142.45 141.13 141.83 13,346,004 -1.13(-0.79%)
Dec 01, 2020 143.92 144.09 142.22 142.96 15,051,917 -2.14(-1.47%)
Nov 30, 2020 145.11 145.57 144.87 145.10 14,414,542 -0.18(-0.12%)
Nov 27, 2020 144.73 145.33 144.71 145.28 5,192,073 +1.40(+0.97%)
Nov 25, 2020 144.41 145.00 143.83 143.89 10,086,170 -0.44(-0.31%)
Nov 24, 2020 145.08 145.10 144.19 144.33 12,011,361 -1.45(-1.00%)
Nov 23, 2020 145.83 145.98 145.34 145.78 12,461,572 -0.67(-0.46%)
Nov 20, 2020 145.56 146.48 145.44 146.46 7,992,292 +1.29(+0.89%)
Nov 19, 2020 145.06 145.74 144.94 145.17 11,706,848 +0.74(+0.51%)
Nov 18, 2020 144.58 144.70 143.59 144.42 11,392,637 +0.42(+0.29%)
Nov 17, 2020 143.97 144.32 143.81 144.01 8,208,815 +0.93(+0.65%)
Nov 16, 2020 143.03 143.53 142.92 143.07 6,958,050 -0.34(-0.24%)
Nov 13, 2020 143.60 143.73 143.19 143.42 8,100,586 -0.19(-0.13%)
Nov 12, 2020 142.31 143.63 142.10 143.61 17,644,408 +2.40(+1.70%)
Nov 11, 2020 140.57 141.40 140.53 141.21 6,492,617 +0.51(+0.36%)
Nov 10, 2020 140.52 141.29 140.35 140.70 13,850,912 -0.82(-0.58%)
Nov 09, 2020 141.43 141.59 140.22 141.51 25,620,120 -3.04(-2.10%)
Nov 06, 2020 144.74 145.01 144.12 144.55 13,683,931 -1.77(-1.21%)
Nov 05, 2020 146.57 146.66 145.61 146.32 20,439,852 +0.25(+0.17%)
Nov 04, 2020 146.57 147.05 145.57 146.06 23,783,766 +3.10(+2.17%)
Nov 03, 2020 143.14 143.25 142.40 142.96 17,878,878 -0.83(-0.58%)
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.