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 (%)
Nov 30, 2020 147.56 148.02 147.31 147.55 14,175,568 -0.19(-0.13%)
Nov 27, 2020 147.17 147.78 147.14 147.74 5,105,995 +1.42(+0.97%)
Nov 25, 2020 146.84 147.45 146.26 146.31 9,918,955 -0.45(-0.31%)
Nov 24, 2020 147.52 147.55 146.62 146.77 11,812,228 -1.48(-1.00%)
Nov 23, 2020 148.29 148.44 147.79 148.24 12,254,976 -0.68(-0.46%)
Nov 20, 2020 148.01 148.95 147.89 148.92 7,859,790 +1.31(+0.89%)
Nov 19, 2020 147.50 148.20 147.38 147.62 11,512,764 +0.76(+0.51%)
Nov 18, 2020 147.01 147.13 146.01 146.86 11,203,762 +0.43(+0.29%)
Nov 17, 2020 146.40 146.76 146.23 146.43 8,072,723 +0.95(+0.65%)
Nov 16, 2020 145.44 145.95 145.33 145.49 6,842,695 -0.35(-0.24%)
Nov 13, 2020 146.02 146.15 145.60 145.84 7,966,289 -0.19(-0.13%)
Nov 12, 2020 144.71 146.06 144.50 146.03 17,351,886 +2.44(+1.70%)
Nov 11, 2020 142.94 143.79 142.89 143.59 6,384,978 +0.52(+0.36%)
Nov 10, 2020 142.88 143.67 142.72 143.07 13,621,282 -0.83(-0.58%)
Nov 09, 2020 143.82 143.98 142.58 143.90 25,195,374 -3.09(-2.10%)
Nov 06, 2020 147.18 147.45 146.55 146.99 13,457,070 -1.80(-1.21%)
Nov 05, 2020 149.04 149.14 148.07 148.79 20,100,986 +0.26(+0.17%)
Nov 04, 2020 149.04 149.53 148.03 148.53 23,389,462 +3.15(+2.17%)
Nov 03, 2020 145.55 145.67 144.80 145.37 17,582,468 -0.85(-0.58%)
Nov 02, 2020 146.33 146.78 145.99 146.22 11,724,095 +1.09(+0.75%)
Oct 30, 2020 146.48 146.77 145.13 145.13 14,217,969 -1.45(-0.99%)
Oct 29, 2020 148.04 148.14 145.96 146.58 12,954,160 -1.44(-0.97%)
Oct 28, 2020 148.64 148.72 147.56 148.02 12,773,294 +0.14(+0.09%)
Oct 27, 2020 147.59 148.02 147.28 147.88 6,572,869 +0.99(+0.67%)
Oct 26, 2020 146.65 147.39 146.46 146.89 7,846,564 +1.35(+0.93%)
Oct 23, 2020 144.44 145.72 144.38 145.54 9,536,730 +0.88(+0.61%)
Oct 22, 2020 145.80 146.11 144.58 144.66 13,750,428 -1.52(-1.04%)
Oct 21, 2020 146.26 146.79 145.87 146.18 11,349,234 -0.51(-0.34%)
Oct 20, 2020 147.24 147.38 146.41 146.68 12,147,852 -1.41(-0.95%)
Oct 19, 2020 147.83 148.28 147.42 148.09 10,082,478 -0.56(-0.38%)
Oct 16, 2020 148.90 149.51 148.39 148.65 9,139,370 -0.42(-0.28%)
Oct 15, 2020 150.17 150.31 148.88 149.07 10,269,196 -0.26(-0.17%)
Oct 14, 2020 149.52 149.91 149.19 149.33 7,552,779 +0.34(+0.23%)
Oct 13, 2020 148.49 149.06 148.46 148.99 8,592,450 +1.06(+0.72%)
Oct 12, 2020 147.77 148.00 147.47 147.93 4,301,421 +0.47(+0.32%)
Oct 09, 2020 146.93 147.62 146.28 147.46 9,164,775 -0.03(-0.02%)
Oct 08, 2020 147.34 147.60 147.05 147.48 9,149,962 +0.79(+0.54%)
Oct 07, 2020 146.97 147.76 146.32 146.69 10,237,313 -1.08(-0.73%)
Oct 06, 2020 146.76 148.66 146.16 147.77 24,339,510 +0.79(+0.54%)
Oct 05, 2020 148.25 148.25 146.93 146.98 15,986,980 -2.93(-1.95%)
Oct 02, 2020 150.70 150.75 149.38 149.91 9,585,585 -0.56(-0.37%)
Oct 01, 2020 149.69 150.82 149.31 150.47 12,511,226 +0.25(+0.17%)
Sep 30, 2020 150.90 150.90 149.57 150.22 14,096,887 -1.45(-0.96%)
Sep 29, 2020 151.64 152.04 151.42 151.67 11,191,492 +0.18(+0.12%)
Sep 28, 2020 151.70 151.73 151.24 151.50 4,858,294 -0.43(-0.28%)
Sep 25, 2020 151.92 152.21 151.55 151.93 5,586,400 +0.00(+0.00%)
Sep 24, 2020 151.78 151.93 151.47 151.93 8,996,197 +0.58(+0.38%)
Sep 23, 2020 151.18 151.39 150.42 151.35 6,764,386 +0.20(+0.13%)
Sep 22, 2020 151.31 151.71 150.78 151.15 11,437,745 -0.12(-0.08%)
Sep 21, 2020 151.72 152.19 151.02 151.27 12,048,548 +0.76(+0.51%)
Sep 18, 2020 151.06 151.12 150.29 150.50 7,875,214 -0.47(-0.31%)
Sep 17, 2020 151.73 151.78 150.72 150.97 8,491,138 +0.46(+0.31%)
Sep 16, 2020 151.62 151.72 149.96 150.51 9,581,164 -0.45(-0.30%)
Sep 15, 2020 151.06 151.33 150.71 150.97 7,529,825 -0.37(-0.24%)
Sep 14, 2020 151.63 151.90 151.11 151.33 4,646,038 -0.01(-0.01%)
Sep 11, 2020 151.19 151.43 150.97 151.34 5,932,005 +0.32(+0.21%)
Sep 10, 2020 149.48 151.22 149.01 151.02 9,615,762 +0.76(+0.51%)
Sep 09, 2020 150.85 151.13 149.76 150.26 10,388,712 -0.41(-0.27%)
Sep 08, 2020 151.24 152.06 150.66 150.66 14,986,862 +0.92(+0.61%)
Sep 04, 2020 151.28 151.54 149.47 149.74 14,976,514 -2.90(-1.90%)
Sep 03, 2020 152.51 153.88 152.23 152.64 17,840,590 +0.43(+0.28%)
Sep 02, 2020 150.45 152.34 150.43 152.21 16,483,627 +1.44(+0.95%)
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.