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 (%)
Sep 30, 2020 150.90 150.90 149.57 150.22 14,096,733 -1.45(-0.96%)
Sep 29, 2020 151.64 152.04 151.42 151.68 11,191,370 +0.17(+0.11%)
Sep 28, 2020 151.70 151.73 151.24 151.50 4,858,240 -0.43(-0.28%)
Sep 25, 2020 151.92 152.21 151.56 151.93 5,586,339 +0.00(+0.00%)
Sep 24, 2020 151.79 151.93 151.47 151.93 8,996,099 +0.58(+0.38%)
Sep 23, 2020 151.18 151.39 150.42 151.35 6,764,312 +0.20(+0.13%)
Sep 22, 2020 151.31 151.71 150.78 151.15 11,437,620 -0.12(-0.08%)
Sep 21, 2020 151.72 152.19 151.02 151.27 12,048,416 +0.76(+0.51%)
Sep 18, 2020 151.06 151.12 150.29 150.51 7,875,128 -0.47(-0.31%)
Sep 17, 2020 151.73 151.79 150.72 150.98 8,491,045 +0.46(+0.31%)
Sep 16, 2020 151.62 151.72 149.96 150.52 9,581,059 -0.45(-0.30%)
Sep 15, 2020 151.06 151.34 150.71 150.97 7,529,743 -0.37(-0.24%)
Sep 14, 2020 151.63 151.90 151.11 151.34 4,645,987 -0.01(-0.01%)
Sep 11, 2020 151.19 151.43 150.98 151.34 5,931,940 +0.32(+0.21%)
Sep 10, 2020 149.49 151.22 149.02 151.02 9,615,656 +0.76(+0.51%)
Sep 09, 2020 150.85 151.13 149.76 150.26 10,388,598 -0.41(-0.27%)
Sep 08, 2020 151.24 152.06 150.66 150.66 14,986,698 +0.92(+0.61%)
Sep 04, 2020 151.28 151.54 149.48 149.74 14,976,350 -2.90(-1.90%)
Sep 03, 2020 152.51 153.88 152.23 152.64 17,840,396 +0.43(+0.28%)
Sep 02, 2020 150.45 152.34 150.43 152.21 16,483,447 +1.44(+0.95%)
Sep 01, 2020 148.84 150.97 148.31 150.77 11,506,158 +1.71(+1.14%)
Aug 31, 2020 148.53 150.04 148.49 149.07 12,390,081 +0.98(+0.66%)
Aug 28, 2020 148.68 148.94 147.64 148.09 9,156,135 -0.11(-0.07%)
Aug 27, 2020 151.43 151.49 148.12 148.20 21,607,942 -2.56(-1.70%)
Aug 26, 2020 150.78 151.03 150.07 150.76 9,004,967 -0.58(-0.38%)
Aug 25, 2020 151.05 151.73 150.58 151.34 11,443,630 -1.17(-0.77%)
Aug 24, 2020 152.87 153.46 152.44 152.51 7,061,929 -0.25(-0.16%)
Aug 21, 2020 152.36 152.87 151.66 152.75 7,437,931 +0.91(+0.60%)
Aug 20, 2020 152.01 152.25 151.59 151.84 11,228,222 +1.36(+0.90%)
Aug 19, 2020 151.99 152.21 150.09 150.48 13,596,052 -0.95(-0.63%)
Aug 18, 2020 151.06 151.53 150.81 151.43 8,857,171 +1.08(+0.72%)
Aug 17, 2020 150.71 151.16 150.21 150.35 7,506,474 +0.38(+0.25%)
Aug 14, 2020 150.56 150.87 149.96 149.98 6,961,269 -0.59(-0.39%)
Aug 13, 2020 151.94 152.19 149.96 150.57 13,866,349 -1.63(-1.07%)
Aug 12, 2020 152.29 152.63 151.64 152.19 12,778,766 -1.39(-0.90%)
Aug 11, 2020 153.65 153.94 152.46 153.58 20,925,258 -1.86(-1.19%)
Aug 10, 2020 156.45 156.48 155.39 155.44 6,972,373 -0.70(-0.45%)
Aug 07, 2020 157.42 157.63 155.86 156.14 8,896,533 -1.05(-0.67%)
Aug 06, 2020 157.51 158.31 156.82 157.18 10,315,504 +0.87(+0.56%)
Aug 05, 2020 156.30 156.76 155.96 156.31 7,566,239 -1.38(-0.87%)
Aug 04, 2020 157.01 157.70 156.91 157.69 10,747,544 +1.49(+0.95%)
Aug 03, 2020 155.55 156.24 155.30 156.20 9,864,330 -0.79(-0.50%)
Jul 31, 2020 156.21 157.41 156.02 156.99 9,679,136 -0.10(-0.06%)
Jul 30, 2020 157.04 157.23 156.76 157.09 10,211,676 +1.03(+0.66%)
Jul 29, 2020 156.12 156.43 155.14 156.06 7,333,435 -0.27(-0.17%)
Jul 28, 2020 155.65 156.38 155.55 156.33 9,279,947 +1.07(+0.69%)
Jul 27, 2020 156.30 156.35 155.15 155.26 6,694,899 -0.58(-0.37%)
Jul 24, 2020 155.16 156.00 155.03 155.84 8,191,898 -0.01(-0.01%)
Jul 23, 2020 155.08 155.96 154.68 155.84 11,405,337 +1.80(+1.17%)
Jul 22, 2020 154.48 154.66 153.95 154.04 7,180,281 +0.46(+0.30%)
Jul 21, 2020 153.59 153.98 153.38 153.59 9,209,141 +0.09(+0.06%)
Jul 20, 2020 153.79 153.89 153.13 153.49 7,523,580 +0.38(+0.25%)
Jul 17, 2020 153.57 153.69 152.83 153.12 9,313,045 -0.32(-0.21%)
Jul 16, 2020 153.69 154.03 153.36 153.44 9,919,656 +0.72(+0.47%)
Jul 15, 2020 152.33 153.27 152.25 152.71 8,540,082 -0.72(-0.47%)
Jul 14, 2020 154.17 154.37 153.30 153.43 12,352,063 +0.22(+0.14%)
Jul 13, 2020 151.94 153.28 151.69 153.21 8,771,313 +0.50(+0.33%)
Jul 10, 2020 154.19 154.43 152.55 152.70 9,234,838 -0.77(-0.50%)
Jul 09, 2020 151.17 153.73 151.12 153.47 14,566,391 +2.54(+1.68%)
Jul 08, 2020 150.86 151.41 150.41 150.93 7,900,777 -0.74(-0.49%)
Jul 07, 2020 150.03 151.79 149.83 151.68 13,932,845 +2.10(+1.41%)
Jul 06, 2020 149.03 149.66 148.50 149.57 8,683,185 -0.61(-0.41%)
Jul 02, 2020 149.37 150.33 148.95 150.19 8,278,056 +0.16(+0.10%)
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.