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

158.59 USD -0.66 (-0.41%)
Streaming Delayed Price Updated: 9:35 AM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 159.86 160.01 158.95 159.25 11,189,155 -1.53(-0.95%)
Oct 19, 2020 160.50 160.98 160.05 160.78 9,286,778 -0.61(-0.38%)
Oct 16, 2020 161.66 162.32 161.10 161.39 8,418,100 -0.45(-0.28%)
Oct 15, 2020 163.04 163.19 161.64 161.84 9,458,761 -0.28(-0.17%)
Oct 14, 2020 162.33 162.75 161.97 162.12 6,956,721 +0.37(+0.23%)
Oct 13, 2020 161.21 161.83 161.18 161.75 7,914,342 +1.15(+0.72%)
Oct 12, 2020 160.43 160.68 160.11 160.60 3,961,957 +0.51(+0.32%)
Oct 09, 2020 159.52 160.27 158.81 160.09 8,441,500 -0.03(-0.02%)
Oct 08, 2020 159.97 160.25 159.65 160.12 8,427,856 +0.86(+0.54%)
Oct 07, 2020 159.56 160.42 158.86 159.26 9,429,394 -1.17(-0.73%)
Oct 06, 2020 159.33 161.40 158.68 160.43 22,418,658 +0.86(+0.54%)
Oct 05, 2020 160.95 160.95 159.52 159.57 14,725,303 -3.18(-1.95%)
Oct 02, 2020 163.61 163.67 162.18 162.75 8,829,100 -0.61(-0.37%)
Oct 01, 2020 162.51 163.74 162.10 163.36 11,523,852 +0.10(+0.06%)
Sep 30, 2020 164.00 164.00 162.55 163.26 12,970,931 -1.58(-0.96%)
Sep 29, 2020 164.80 165.24 164.56 164.84 10,297,598 +0.19(+0.12%)
Sep 28, 2020 164.87 164.90 164.37 164.65 4,470,249 -0.47(-0.28%)
Sep 25, 2020 165.11 165.42 164.71 165.12 5,140,200 +0.00(+0.00%)
Sep 24, 2020 164.96 165.12 164.62 165.12 8,277,647 +0.63(+0.38%)
Sep 23, 2020 164.30 164.53 163.48 164.49 6,224,097 +0.22(+0.13%)
Sep 22, 2020 164.44 164.88 163.87 164.27 10,524,182 -0.13(-0.08%)
Sep 21, 2020 164.89 165.40 164.13 164.40 11,086,198 +0.83(+0.51%)
Sep 18, 2020 164.17 164.24 163.34 163.57 7,246,200 -0.51(-0.31%)
Sep 17, 2020 164.90 164.96 163.80 164.08 7,812,928 +0.50(+0.31%)
Sep 16, 2020 164.78 164.89 162.98 163.58 8,815,891 -0.49(-0.30%)
Sep 15, 2020 164.17 164.47 163.79 164.07 6,928,398 -0.40(-0.24%)
Sep 14, 2020 164.79 165.08 164.23 164.47 4,274,947 -0.01(-0.01%)
Sep 11, 2020 164.31 164.57 164.08 164.48 5,458,200 +0.35(+0.21%)
Sep 10, 2020 162.46 164.35 161.95 164.13 8,847,725 +0.83(+0.51%)
Sep 09, 2020 163.94 164.25 162.76 163.30 9,558,938 -0.44(-0.27%)
Sep 08, 2020 164.37 165.26 163.74 163.74 13,789,821 +1.00(+0.61%)
Sep 04, 2020 164.41 164.70 162.45 162.74 13,780,300 -3.15(-1.90%)
Sep 03, 2020 165.75 167.24 165.44 165.89 16,415,615 +0.47(+0.28%)
Sep 02, 2020 163.51 165.56 163.49 165.42 15,167,036 +1.56(+0.95%)
Sep 01, 2020 161.76 164.07 161.18 163.86 10,587,246 +1.67(+1.03%)
Aug 31, 2020 161.60 163.25 161.56 162.19 11,387,719 +1.07(+0.66%)
Aug 28, 2020 161.77 162.05 160.64 161.12 8,415,400 -0.12(-0.07%)
Aug 27, 2020 164.76 164.82 161.16 161.24 19,859,853 -2.79(-1.70%)
Aug 26, 2020 164.05 164.32 163.28 164.03 8,276,462 -0.63(-0.38%)
Aug 25, 2020 164.35 165.09 163.83 164.66 10,517,836 -1.27(-0.77%)
Aug 24, 2020 166.32 166.97 165.86 165.93 6,490,617 -0.27(-0.16%)
Aug 21, 2020 165.77 166.33 165.01 166.20 6,836,200 +0.99(+0.60%)
Aug 20, 2020 165.39 165.65 164.93 165.21 10,319,855 +1.48(+0.90%)
Aug 19, 2020 165.37 165.61 163.30 163.73 12,496,126 -1.03(-0.63%)
Aug 18, 2020 164.36 164.87 164.09 164.76 8,140,623 +1.17(+0.72%)
Aug 17, 2020 163.97 164.46 163.43 163.59 6,899,198 +0.41(+0.25%)
Aug 14, 2020 163.81 164.15 163.16 163.18 6,398,100 -0.64(-0.39%)
Aug 13, 2020 165.31 165.58 163.16 163.82 12,744,556 -1.77(-1.07%)
Aug 12, 2020 165.70 166.07 164.99 165.59 11,744,959 -1.51(-0.90%)
Aug 11, 2020 167.17 167.49 165.88 167.10 19,232,395 -2.02(-1.19%)
Aug 10, 2020 170.22 170.25 169.07 169.12 6,408,306 -0.76(-0.45%)
Aug 07, 2020 171.28 171.50 169.58 169.88 8,176,800 -1.14(-0.67%)
Aug 06, 2020 171.38 172.25 170.62 171.02 9,480,976 +0.95(+0.56%)
Aug 05, 2020 170.06 170.56 169.69 170.07 6,954,128 -1.50(-0.87%)
Aug 04, 2020 170.83 171.58 170.72 171.57 9,878,064 +1.62(+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.