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

98.88 -0.38 (-0.38%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 138.52 139.89 138.26 139.29 50,187,712 +2.52(+1.84%)
Feb 27, 2020 136.95 137.29 135.27 136.77 34,211,504 +2.02(+1.50%)
Feb 26, 2020 134.48 136.07 134.15 134.75 25,187,692 -0.72(-0.53%)
Feb 25, 2020 134.72 136.10 134.65 135.47 23,192,496 +0.72(+0.53%)
Feb 24, 2020 135.27 135.39 134.53 134.75 17,745,962 +1.98(+1.49%)
Feb 21, 2020 132.55 133.52 132.42 132.77 15,455,814 +1.23(+0.93%)
Feb 20, 2020 131.01 131.78 130.94 131.54 10,404,668 +1.05(+0.80%)
Feb 19, 2020 130.15 130.60 130.03 130.49 6,360,223 -0.04(-0.03%)
Feb 18, 2020 130.35 130.98 129.97 130.53 7,703,850 +0.89(+0.68%)
Feb 14, 2020 129.83 130.12 129.55 129.64 7,958,214 +0.56(+0.44%)
Feb 13, 2020 128.64 129.32 128.49 129.07 8,784,730 +0.49(+0.38%)
Feb 12, 2020 128.58 128.74 128.24 128.58 6,224,650 -0.66(-0.51%)
Feb 11, 2020 129.68 129.79 129.09 129.24 8,678,577 -0.65(-0.50%)
Feb 10, 2020 130.13 130.27 129.76 129.89 7,465,982 +0.36(+0.28%)
Feb 07, 2020 129.34 129.81 129.03 129.53 12,683,100 +1.51(+1.18%)
Feb 06, 2020 127.51 128.14 127.35 128.03 7,448,978 +0.66(+0.52%)
Feb 05, 2020 127.62 127.98 127.26 127.36 12,023,056 -1.41(-1.09%)
Feb 04, 2020 129.14 129.27 128.30 128.77 12,685,238 -1.76(-1.35%)
Feb 03, 2020 129.99 130.72 129.25 130.53 17,070,030 -0.11(-0.08%)
Jan 31, 2020 129.98 130.71 129.91 130.63 16,237,054 +1.18(+0.91%)
Jan 30, 2020 129.74 130.43 129.19 129.45 16,428,750 +0.02(+0.01%)
Jan 29, 2020 128.43 129.56 128.42 129.43 10,684,900 +1.25(+0.98%)
Jan 28, 2020 128.87 129.01 127.88 128.18 11,851,584 -1.01(-0.78%)
Jan 27, 2020 128.56 129.19 128.48 129.19 12,203,150 +1.98(+1.55%)
Jan 24, 2020 126.62 127.63 126.51 127.21 9,588,216 +1.02(+0.81%)
Jan 23, 2020 126.11 126.59 126.05 126.19 10,878,687 +0.88(+0.70%)
Jan 22, 2020 125.10 125.48 124.98 125.31 7,052,931 +0.44(+0.35%)
Jan 21, 2020 124.28 125.04 124.25 124.88 7,588,410 +1.30(+1.05%)
Jan 17, 2020 123.18 123.69 122.99 123.58 10,826,043 -1.06(-0.85%)
Jan 16, 2020 124.69 124.93 124.22 124.64 7,559,001 -0.39(-0.32%)
Jan 15, 2020 124.92 125.14 124.47 125.04 7,024,355 +0.82(+0.66%)
Jan 14, 2020 123.72 124.29 123.68 124.21 15,547,189 +0.63(+0.51%)
Jan 13, 2020 123.45 123.64 123.01 123.58 6,664,222 -0.38(-0.30%)
Jan 10, 2020 123.26 123.98 123.23 123.95 9,802,655 +1.09(+0.89%)
Jan 09, 2020 121.77 123.05 121.68 122.86 8,277,661 +0.43(+0.35%)
Jan 08, 2020 123.50 123.84 122.06 122.43 11,863,096 -0.81(-0.66%)
Jan 07, 2020 123.76 123.98 123.24 123.25 9,360,817 -0.61(-0.49%)
Jan 06, 2020 125.07 125.09 123.69 123.86 12,698,445 -0.71(-0.57%)
Jan 03, 2020 123.80 124.60 123.45 124.56 13,812,106 +1.89(+1.54%)
Jan 02, 2020 122.48 123.14 122.36 122.67 12,323,645 +1.37(+1.13%)
Dec 31, 2019 121.96 122.18 121.21 121.30 11,958,884 -1.24(-1.01%)
Dec 30, 2019 121.67 122.58 121.46 122.54 8,912,332 -0.41(-0.34%)
Dec 27, 2019 123.06 123.23 122.92 122.95 8,153,820 +0.13(+0.11%)
Dec 26, 2019 122.58 122.86 122.23 122.82 5,908,428 +0.30(+0.24%)
Dec 24, 2019 121.70 122.72 121.67 122.52 5,212,878 +0.35(+0.29%)
Dec 23, 2019 122.49 122.64 121.77 122.17 5,779,861 -0.18(-0.15%)
Dec 20, 2019 121.89 122.39 121.71 122.35 6,093,530 +0.16(+0.13%)
Dec 19, 2019 121.77 122.54 121.55 122.19 7,361,362 +0.19(+0.16%)
Dec 18, 2019 122.74 122.87 121.83 122.00 6,985,645 -1.01(-0.82%)
Dec 17, 2019 123.55 123.67 122.66 123.00 6,912,997 -0.17(-0.14%)
Dec 16, 2019 123.72 123.77 122.85 123.17 10,246,579 -1.12(-0.90%)
Dec 13, 2019 123.47 124.80 122.67 124.29 12,680,311 +1.42(+1.16%)
Dec 12, 2019 124.43 124.51 122.12 122.87 16,619,991 -2.06(-1.65%)
Dec 11, 2019 124.52 125.28 124.46 124.93 6,999,071 +0.98(+0.79%)
Dec 10, 2019 124.42 124.57 123.73 123.95 5,534,716 +0.01(+0.01%)
Dec 09, 2019 124.25 124.35 123.87 123.94 4,493,584 +0.27(+0.22%)
Dec 06, 2019 123.39 124.36 123.24 123.67 8,873,074 -0.69(-0.55%)
Dec 05, 2019 123.95 124.65 123.90 124.36 8,136,890 -0.61(-0.49%)
Dec 04, 2019 125.45 125.60 124.44 124.97 9,605,688 -1.26(-1.00%)
Dec 03, 2019 125.19 126.73 125.09 126.23 14,900,466 +2.59(+2.10%)
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.