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 (%)
Jul 31, 2020 156.21 157.41 156.02 156.99 9,679,244 -0.10(-0.06%)
Jul 30, 2020 157.03 157.23 156.76 157.09 10,211,790 +1.03(+0.66%)
Jul 29, 2020 156.12 156.43 155.13 156.06 7,333,517 -0.27(-0.17%)
Jul 28, 2020 155.65 156.38 155.55 156.33 9,280,051 +1.08(+0.69%)
Jul 27, 2020 156.30 156.35 155.14 155.25 6,694,974 -0.58(-0.37%)
Jul 24, 2020 155.16 156.00 155.03 155.83 8,191,989 -0.01(-0.01%)
Jul 23, 2020 155.08 155.96 154.68 155.84 11,405,464 +1.80(+1.17%)
Jul 22, 2020 154.47 154.66 153.95 154.04 7,180,361 +0.46(+0.30%)
Jul 21, 2020 153.59 153.98 153.38 153.58 9,209,244 +0.09(+0.06%)
Jul 20, 2020 153.78 153.89 153.13 153.49 7,523,664 +0.38(+0.25%)
Jul 17, 2020 153.56 153.69 152.83 153.12 9,313,149 -0.32(-0.21%)
Jul 16, 2020 153.69 154.02 153.35 153.44 9,919,767 +0.73(+0.48%)
Jul 15, 2020 152.33 153.27 152.24 152.71 8,540,177 -0.72(-0.47%)
Jul 14, 2020 154.17 154.36 153.30 153.43 12,352,201 +0.22(+0.14%)
Jul 13, 2020 151.94 153.28 151.69 153.21 8,771,411 +0.50(+0.33%)
Jul 10, 2020 154.19 154.43 152.55 152.70 9,234,941 -0.77(-0.50%)
Jul 09, 2020 151.17 153.73 151.11 153.47 14,566,554 +2.54(+1.68%)
Jul 08, 2020 150.86 151.41 150.41 150.93 7,900,865 -0.74(-0.49%)
Jul 07, 2020 150.03 151.79 149.83 151.67 13,933,001 +2.10(+1.41%)
Jul 06, 2020 149.03 149.66 148.50 149.57 8,683,282 -0.62(-0.41%)
Jul 02, 2020 149.37 150.32 148.95 150.19 8,278,149 +0.16(+0.10%)
Jul 01, 2020 149.47 150.16 148.87 150.03 14,357,543 -0.29(-0.19%)
Jun 30, 2020 151.51 151.57 149.91 150.32 16,183,691 -0.73(-0.49%)
Jun 29, 2020 151.17 151.55 150.74 151.06 7,933,059 -0.48(-0.31%)
Jun 26, 2020 150.62 151.60 150.55 151.53 13,216,329 +1.60(+1.07%)
Jun 25, 2020 150.58 150.71 149.84 149.93 11,960,325 +0.43(+0.29%)
Jun 24, 2020 148.12 149.55 148.11 149.50 12,471,234 +1.59(+1.07%)
Jun 23, 2020 148.08 148.61 147.75 147.91 9,908,854 -1.02(-0.68%)
Jun 22, 2020 149.64 149.85 148.62 148.93 10,163,453 +0.02(+0.01%)
Jun 19, 2020 147.64 149.01 147.55 148.91 9,341,060 +0.12(+0.08%)
Jun 18, 2020 148.59 148.99 148.19 148.79 8,386,698 +1.56(+1.06%)
Jun 17, 2020 146.97 147.43 146.11 147.23 7,756,741 +0.61(+0.41%)
Jun 16, 2020 146.18 147.85 145.53 146.63 14,941,045 -2.28(-1.53%)
Jun 15, 2020 150.29 150.59 148.68 148.91 8,462,625 +0.08(+0.06%)
Jun 12, 2020 148.93 150.07 148.60 148.83 10,595,920 -1.45(-0.96%)
Jun 11, 2020 149.69 150.60 149.13 150.28 18,631,282 +2.79(+1.89%)
Jun 10, 2020 146.02 147.54 145.85 147.49 14,323,390 +2.16(+1.48%)
Jun 09, 2020 145.85 146.39 145.16 145.33 9,918,172 +1.63(+1.14%)
Jun 08, 2020 142.20 143.83 142.18 143.70 11,283,121 +0.55(+0.38%)
Jun 05, 2020 141.78 143.20 140.45 143.15 19,387,794 -1.03(-0.71%)
Jun 04, 2020 145.73 145.81 144.13 144.18 15,308,660 -2.12(-1.45%)
Jun 03, 2020 146.88 147.02 145.75 146.30 13,364,080 -1.97(-1.33%)
Jun 02, 2020 148.25 148.64 147.87 148.27 12,559,367 -0.54(-0.36%)
Jun 01, 2020 148.65 148.96 148.25 148.81 14,549,936 -1.01(-0.67%)
May 29, 2020 149.01 150.28 148.69 149.82 16,009,765 +1.06(+0.71%)
May 28, 2020 148.33 148.88 148.05 148.76 11,217,219 -0.55(-0.37%)
May 27, 2020 149.09 150.11 148.90 149.31 8,786,585 -0.28(-0.18%)
May 26, 2020 149.93 150.00 149.26 149.58 8,843,256 -2.03(-1.34%)
May 22, 2020 150.85 151.73 150.75 151.61 5,412,440 +0.91(+0.60%)
May 21, 2020 150.98 151.44 150.46 150.71 9,740,193 +0.38(+0.25%)
May 20, 2020 149.43 150.84 149.17 150.33 11,931,733 +0.45(+0.30%)
May 19, 2020 148.84 149.92 148.80 149.88 9,433,305 +0.56(+0.37%)
May 18, 2020 151.05 151.16 148.75 149.32 10,999,388 -3.35(-2.20%)
May 15, 2020 154.13 154.31 152.33 152.68 7,889,794 -0.39(-0.26%)
May 14, 2020 153.23 153.99 152.99 153.07 11,006,847 +1.48(+0.98%)
May 13, 2020 151.19 152.29 150.95 151.59 14,528,145 +1.05(+0.70%)
May 12, 2020 149.43 151.05 149.40 150.53 10,978,907 +1.53(+1.03%)
May 11, 2020 149.88 150.40 148.45 149.00 9,514,537 -1.17(-0.78%)
May 08, 2020 150.64 151.48 149.90 150.18 8,877,765 -1.98(-1.30%)
May 07, 2020 149.79 152.36 149.59 152.15 10,007,797 +2.50(+1.67%)
May 06, 2020 149.49 149.86 148.41 149.65 16,073,721 -2.45(-1.61%)
May 05, 2020 151.63 152.27 151.36 152.11 8,551,763 -0.98(-0.64%)
May 04, 2020 153.45 153.56 152.47 153.09 9,063,787 -0.72(-0.47%)
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.