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 (%)
Jun 30, 2021 134.17 134.80 134.00 134.26 16,889,150 +0.59(+0.45%)
Jun 29, 2021 133.10 133.68 133.04 133.67 12,114,504 +0.22(+0.17%)
Jun 28, 2021 132.75 133.75 132.73 133.44 12,321,702 +1.36(+1.03%)
Jun 25, 2021 133.25 133.38 131.49 132.09 16,731,656 -1.39(-1.04%)
Jun 24, 2021 133.40 133.84 133.31 133.47 9,448,606 +0.21(+0.16%)
Jun 23, 2021 133.11 133.47 132.74 133.26 12,945,503 -0.34(-0.26%)
Jun 22, 2021 132.24 133.64 132.19 133.60 15,621,910 +0.33(+0.24%)
Jun 21, 2021 134.30 134.39 133.03 133.28 18,254,868 -2.27(-1.67%)
Jun 18, 2021 134.20 135.84 134.05 135.55 28,715,604 +2.50(+1.88%)
Jun 17, 2021 131.95 134.80 131.74 133.04 37,871,868 +1.96(+1.50%)
Jun 16, 2021 131.52 131.77 130.41 131.08 21,154,422 -0.11(-0.09%)
Jun 15, 2021 130.96 131.23 130.66 131.19 19,575,198 -0.16(-0.12%)
Jun 14, 2021 132.17 132.17 131.16 131.35 10,105,165 -1.01(-0.77%)
Jun 11, 2021 132.36 132.45 131.93 132.37 9,296,299 -0.21(-0.16%)
Jun 10, 2021 130.99 132.60 130.85 132.58 21,178,250 +0.79(+0.60%)
Jun 09, 2021 131.85 132.22 131.38 131.79 14,196,707 +1.15(+0.88%)
Jun 08, 2021 130.82 130.83 130.41 130.64 12,074,652 +0.91(+0.70%)
Jun 07, 2021 129.84 129.94 129.59 129.72 8,385,800 -0.40(-0.31%)
Jun 04, 2021 128.84 130.12 128.84 130.12 16,958,770 +1.76(+1.37%)
Jun 03, 2021 128.83 128.83 128.21 128.37 11,820,000 -0.48(-0.38%)
Jun 02, 2021 128.87 129.09 128.66 128.85 7,899,891 +0.30(+0.23%)
Jun 01, 2021 128.19 128.60 127.66 128.55 12,751,709 -0.03(-0.02%)
May 28, 2021 128.71 129.38 128.49 128.58 11,044,588 -0.20(-0.16%)
May 27, 2021 128.64 128.81 128.16 128.78 11,616,440 -0.52(-0.41%)
May 26, 2021 129.65 129.95 128.99 129.31 10,542,448 -0.22(-0.17%)
May 25, 2021 128.76 129.56 128.75 129.53 13,293,326 +1.19(+0.93%)
May 24, 2021 128.16 128.71 128.07 128.34 7,395,357 +0.47(+0.37%)
May 21, 2021 127.86 127.89 127.30 127.87 10,951,484 +0.41(+0.32%)
May 20, 2021 127.02 127.70 126.94 127.46 14,330,986 +1.04(+0.82%)
May 19, 2021 126.84 127.52 125.96 126.42 15,392,390 -0.31(-0.24%)
May 18, 2021 126.69 126.84 126.38 126.72 12,298,971 -0.33(-0.26%)
May 17, 2021 127.09 127.40 126.84 127.05 6,582,344 -0.27(-0.21%)
May 14, 2021 126.81 127.32 126.52 127.32 18,913,692 +1.18(+0.94%)
May 13, 2021 126.25 126.66 125.97 126.14 14,076,784 +0.20(+0.15%)
May 12, 2021 126.94 127.06 125.72 125.94 22,458,300 -1.34(-1.05%)
May 11, 2021 127.46 127.69 127.03 127.28 16,320,799 -0.75(-0.59%)
May 10, 2021 129.06 129.33 127.88 128.03 16,306,704 -1.28(-0.99%)
May 07, 2021 130.12 130.59 129.02 129.31 19,753,660 -0.64(-0.49%)
May 06, 2021 129.33 130.21 129.29 129.96 23,587,688 +0.21(+0.16%)
May 05, 2021 129.13 129.89 129.03 129.74 11,981,289 +0.21(+0.17%)
May 04, 2021 129.56 130.18 129.24 129.53 20,069,240 +0.87(+0.68%)
May 03, 2021 128.82 129.71 128.43 128.66 17,708,400 +0.08(+0.06%)
Apr 30, 2021 128.46 128.66 127.97 128.58 16,920,314 +0.30(+0.23%)
Apr 29, 2021 127.47 128.32 127.18 128.28 18,522,458 -0.38(-0.30%)
Apr 28, 2021 128.59 128.81 127.95 128.66 16,458,079 +0.08(+0.06%)
Apr 27, 2021 129.46 129.67 128.47 128.58 15,242,928 -1.13(-0.87%)
Apr 26, 2021 129.98 130.31 129.70 129.71 9,815,709 -0.19(-0.14%)
Apr 23, 2021 130.19 130.28 129.37 129.90 13,264,919 -0.31(-0.24%)
Apr 22, 2021 129.84 130.20 129.10 130.20 15,264,412 +0.57(+0.44%)
Apr 21, 2021 129.41 129.76 128.98 129.63 12,833,568 +0.26(+0.20%)
Apr 20, 2021 128.40 129.62 128.38 129.38 12,374,061 +0.59(+0.46%)
Apr 19, 2021 128.67 129.20 128.50 128.78 14,973,589 -0.37(-0.29%)
Apr 16, 2021 129.00 129.59 128.85 129.15 16,430,894 -1.01(-0.78%)
Apr 15, 2021 129.37 130.75 129.34 130.16 25,753,076 +2.14(+1.67%)
Apr 14, 2021 128.01 128.21 127.59 128.02 7,863,810 -0.41(-0.32%)
Apr 13, 2021 127.33 128.46 127.24 128.43 14,268,199 +0.96(+0.75%)
Apr 12, 2021 127.48 127.55 127.15 127.47 8,258,052 -0.06(-0.04%)
Apr 09, 2021 127.52 128.16 127.14 127.53 9,400,127 -0.46(-0.36%)
Apr 08, 2021 127.42 128.05 127.39 127.99 8,458,918 +1.05(+0.83%)
Apr 07, 2021 127.47 128.08 126.95 126.95 11,917,700 -0.89(-0.70%)
Apr 06, 2021 127.20 127.97 127.07 127.84 10,005,130 +0.86(+0.68%)
Apr 05, 2021 126.64 127.03 126.07 126.97 8,887,045 -0.56(-0.44%)
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.