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 (%)
May 29, 2020 146.54 147.79 146.22 147.34 16,279,434 +1.04(+0.71%)
May 28, 2020 145.87 146.42 145.60 146.29 11,406,162 -0.54(-0.37%)
May 27, 2020 146.62 147.62 146.44 146.83 8,934,587 -0.27(-0.18%)
May 26, 2020 147.44 147.52 146.79 147.10 8,992,212 -2.00(-1.34%)
May 22, 2020 148.35 149.22 148.25 149.10 5,503,608 +0.89(+0.60%)
May 21, 2020 148.48 148.93 147.97 148.21 9,904,257 +0.37(+0.25%)
May 20, 2020 146.96 148.34 146.70 147.84 12,132,712 +0.44(+0.30%)
May 19, 2020 146.37 147.44 146.34 147.40 9,592,200 +0.55(+0.37%)
May 18, 2020 148.54 148.65 146.28 146.85 11,184,662 -3.30(-2.20%)
May 15, 2020 151.58 151.75 149.80 150.15 8,022,690 -0.39(-0.26%)
May 14, 2020 150.70 151.44 150.45 150.53 11,192,246 +1.46(+0.98%)
May 13, 2020 148.69 149.77 148.45 149.07 14,772,858 +1.04(+0.70%)
May 12, 2020 146.95 148.54 146.92 148.04 11,163,836 +1.50(+1.03%)
May 11, 2020 147.40 147.90 146.00 146.53 9,674,800 -1.15(-0.78%)
May 08, 2020 148.15 148.97 147.42 147.69 9,027,303 -1.95(-1.30%)
May 07, 2020 147.31 149.84 147.11 149.63 10,176,368 +2.46(+1.67%)
May 06, 2020 147.01 147.38 145.95 147.17 16,344,468 -2.41(-1.61%)
May 05, 2020 149.12 149.75 148.85 149.59 8,695,809 -0.96(-0.64%)
May 04, 2020 150.91 151.02 149.94 150.55 9,216,458 -0.71(-0.47%)
May 01, 2020 150.86 151.41 149.90 151.26 11,335,647 +1.28(+0.86%)
Apr 30, 2020 151.78 152.22 149.95 149.98 12,902,416 -1.77(-1.17%)
Apr 29, 2020 152.49 153.15 151.08 151.75 9,582,497 -0.79(-0.52%)
Apr 28, 2020 151.61 152.78 151.52 152.54 11,012,393 +1.74(+1.15%)
Apr 27, 2020 152.61 152.69 150.61 150.81 10,049,585 -2.86(-1.86%)
Apr 24, 2020 152.56 153.67 152.53 153.67 6,906,000 +0.36(+0.23%)
Apr 23, 2020 152.79 153.75 152.55 153.31 6,634,807 +0.81(+0.53%)
Apr 22, 2020 152.88 153.26 151.75 152.50 6,926,663 -1.57(-1.02%)
Apr 21, 2020 154.65 154.84 153.61 154.07 8,727,741 +1.92(+1.26%)
Apr 20, 2020 151.51 152.27 151.08 152.16 7,184,169 +1.21(+0.80%)
Apr 17, 2020 152.75 153.67 150.46 150.94 9,574,546 -2.05(-1.34%)
Apr 16, 2020 152.25 153.20 152.03 152.99 9,184,605 +1.72(+1.14%)
Apr 15, 2020 150.03 151.65 149.98 151.27 11,147,859 +3.90(+2.65%)
Apr 14, 2020 147.37 148.18 147.05 147.37 10,027,485 -0.04(-0.02%)
Apr 13, 2020 148.19 149.05 147.41 147.41 9,727,269 -1.36(-0.91%)
Apr 09, 2020 147.77 149.12 147.32 148.76 15,854,517 +0.27(+0.18%)
Apr 08, 2020 148.51 149.48 147.63 148.50 11,280,499 -1.09(-0.73%)
Apr 07, 2020 148.38 149.69 147.25 149.58 15,355,006 -1.58(-1.05%)
Apr 06, 2020 150.21 151.35 149.79 151.17 10,489,054 -0.40(-0.26%)
Apr 03, 2020 151.61 153.21 151.24 151.56 7,305,120 +0.36(+0.24%)
Apr 02, 2020 151.86 152.21 150.45 151.20 6,415,071 +0.95(+0.63%)
Apr 01, 2020 151.54 151.98 149.67 150.25 12,597,473 +2.08(+1.40%)
Mar 31, 2020 148.83 149.92 147.81 148.17 12,764,420 -1.21(-0.81%)
Mar 30, 2020 151.16 152.79 149.04 149.39 14,999,003 -1.24(-0.82%)
Mar 27, 2020 148.67 151.12 147.83 150.62 13,972,681 +3.92(+2.67%)
Mar 26, 2020 145.99 148.81 145.75 146.71 11,775,527 +0.72(+0.49%)
Mar 25, 2020 146.93 149.71 145.16 145.99 11,968,685 -0.33(-0.23%)
Mar 24, 2020 144.83 148.60 144.08 146.32 13,301,811 -2.72(-1.83%)
Mar 23, 2020 141.46 149.72 140.63 149.04 22,229,508 +5.85(+4.08%)
Mar 20, 2020 137.69 143.20 136.62 143.20 23,228,050 +10.02(+7.52%)
Mar 19, 2020 131.99 137.83 130.46 133.18 23,574,930 +3.53(+2.72%)
Mar 18, 2020 137.28 138.45 124.86 129.65 52,388,148 -7.75(-5.64%)
Mar 17, 2020 146.85 148.77 137.16 137.40 20,673,776 -8.86(-6.05%)
Mar 16, 2020 144.05 149.23 141.74 146.26 33,953,196 +7.99(+5.78%)
Mar 13, 2020 139.22 142.09 136.69 138.27 22,058,800 -3.20(-2.26%)
Mar 12, 2020 146.86 149.42 139.81 141.46 27,121,198 +0.87(+0.62%)
Mar 11, 2020 148.59 150.02 139.78 140.59 32,929,424 -5.37(-3.68%)
Mar 10, 2020 152.36 155.32 145.53 145.96 41,996,220 -7.89(-5.13%)
Mar 09, 2020 161.29 161.40 153.00 153.85 46,249,760 +4.06(+2.71%)
Mar 06, 2020 150.27 152.09 147.40 149.79 84,936,424 +7.41(+5.20%)
Mar 05, 2020 141.13 142.65 140.84 142.38 19,798,610 +3.46(+2.49%)
Mar 04, 2020 140.49 141.33 138.49 138.92 26,113,530 -1.49(-1.06%)
Mar 03, 2020 138.15 143.44 136.85 140.41 42,971,100 +2.15(+1.55%)
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.