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

99.26 -0.33 (-0.33%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 129.98 130.72 129.91 130.63 16,236,875 +1.18(+0.91%)
Jan 30, 2020 129.74 130.43 129.19 129.45 16,428,569 +0.02(+0.01%)
Jan 29, 2020 128.43 129.56 128.42 129.44 10,684,782 +1.25(+0.98%)
Jan 28, 2020 128.87 129.01 127.88 128.18 11,851,453 -1.01(-0.78%)
Jan 27, 2020 128.57 129.19 128.49 129.19 12,203,015 +1.98(+1.56%)
Jan 24, 2020 126.62 127.64 126.52 127.21 9,588,110 +1.02(+0.81%)
Jan 23, 2020 126.11 126.59 126.05 126.19 10,878,566 +0.88(+0.70%)
Jan 22, 2020 125.10 125.48 124.98 125.32 7,052,853 +0.44(+0.35%)
Jan 21, 2020 124.29 125.04 124.25 124.88 7,588,326 +1.30(+1.05%)
Jan 17, 2020 123.19 123.69 122.99 123.58 10,825,923 -1.07(-0.85%)
Jan 16, 2020 124.69 124.93 124.22 124.64 7,558,917 -0.39(-0.32%)
Jan 15, 2020 124.92 125.14 124.47 125.04 7,024,277 +0.82(+0.66%)
Jan 14, 2020 123.72 124.30 123.68 124.22 15,547,018 +0.64(+0.51%)
Jan 13, 2020 123.45 123.64 123.02 123.58 6,664,148 -0.38(-0.30%)
Jan 10, 2020 123.27 123.98 123.23 123.95 9,802,547 +1.09(+0.89%)
Jan 09, 2020 121.77 123.05 121.68 122.86 8,277,569 +0.43(+0.35%)
Jan 08, 2020 123.50 123.84 122.06 122.43 11,862,965 -0.81(-0.66%)
Jan 07, 2020 123.76 123.98 123.24 123.25 9,360,714 -0.61(-0.49%)
Jan 06, 2020 125.07 125.09 123.69 123.86 12,698,305 -0.71(-0.57%)
Jan 03, 2020 123.80 124.60 123.45 124.56 13,811,954 +1.89(+1.54%)
Jan 02, 2020 122.48 123.14 122.36 122.67 12,323,509 +1.37(+1.13%)
Dec 31, 2019 121.96 122.18 121.22 121.31 11,958,752 -1.23(-1.01%)
Dec 30, 2019 121.67 122.58 121.47 122.54 8,912,234 -0.41(-0.34%)
Dec 27, 2019 123.06 123.23 122.92 122.95 8,153,730 +0.13(+0.11%)
Dec 26, 2019 122.58 122.86 122.23 122.82 5,908,363 +0.30(+0.24%)
Dec 24, 2019 121.70 122.72 121.67 122.52 5,212,821 +0.35(+0.29%)
Dec 23, 2019 122.50 122.64 121.77 122.17 5,779,797 -0.18(-0.15%)
Dec 20, 2019 121.89 122.39 121.71 122.35 6,093,463 +0.16(+0.13%)
Dec 19, 2019 121.77 122.54 121.56 122.19 7,361,280 +0.20(+0.16%)
Dec 18, 2019 122.74 122.87 121.83 122.00 6,985,568 -1.01(-0.82%)
Dec 17, 2019 123.55 123.67 122.66 123.01 6,912,920 -0.17(-0.14%)
Dec 16, 2019 123.72 123.78 122.85 123.18 10,246,466 -1.12(-0.90%)
Dec 13, 2019 123.47 124.80 122.67 124.29 12,680,171 +1.42(+1.16%)
Dec 12, 2019 124.43 124.51 122.12 122.87 16,619,807 -2.06(-1.65%)
Dec 11, 2019 124.53 125.28 124.46 124.93 6,998,993 +0.97(+0.79%)
Dec 10, 2019 124.42 124.57 123.73 123.95 5,534,654 +0.01(+0.01%)
Dec 09, 2019 124.25 124.36 123.87 123.94 4,493,534 +0.27(+0.22%)
Dec 06, 2019 123.39 124.36 123.24 123.68 8,872,976 -0.69(-0.55%)
Dec 05, 2019 123.95 124.65 123.90 124.36 8,136,800 -0.61(-0.49%)
Dec 04, 2019 125.45 125.60 124.44 124.97 9,605,582 -1.26(-1.00%)
Dec 03, 2019 125.19 126.73 125.09 126.23 14,900,301 +2.59(+2.10%)
Dec 02, 2019 123.49 123.96 123.32 123.64 19,802,494 -1.67(-1.33%)
Nov 29, 2019 125.49 125.54 124.74 125.31 7,004,670 -0.27(-0.21%)
Nov 27, 2019 125.47 125.75 125.31 125.58 4,590,855 -0.37(-0.29%)
Nov 26, 2019 125.83 126.11 125.78 125.94 4,797,313 +0.73(+0.58%)
Nov 25, 2019 125.20 125.41 125.10 125.21 4,658,565 +0.37(+0.29%)
Nov 22, 2019 125.03 125.19 124.65 124.85 5,228,570 +0.16(+0.13%)
Nov 21, 2019 124.61 125.01 124.15 124.69 6,702,020 -0.78(-0.63%)
Nov 20, 2019 124.86 125.47 124.73 125.47 8,858,859 +1.28(+1.03%)
Nov 19, 2019 123.48 124.26 123.48 124.19 8,844,721 +1.03(+0.83%)
Nov 18, 2019 123.34 123.70 123.09 123.16 6,660,578 +0.22(+0.18%)
Nov 15, 2019 122.69 123.30 122.64 122.94 5,219,269 -0.13(-0.11%)
Nov 14, 2019 122.97 123.54 122.86 123.07 11,444,708 +1.26(+1.03%)
Nov 13, 2019 122.09 122.22 121.51 121.81 7,565,406 +0.78(+0.65%)
Nov 12, 2019 120.72 121.32 120.29 121.03 6,468,954 +0.55(+0.46%)
Nov 11, 2019 120.81 120.82 120.15 120.47 5,128,847 +0.08(+0.07%)
Nov 08, 2019 120.61 121.32 120.28 120.39 11,460,273 -0.51(-0.42%)
Nov 07, 2019 121.68 121.69 119.98 120.90 21,525,950 -2.23(-1.81%)
Nov 06, 2019 123.17 123.52 122.56 123.13 10,479,393 +0.74(+0.61%)
Nov 05, 2019 122.46 122.65 122.02 122.39 15,119,810 -1.39(-1.12%)
Nov 04, 2019 124.02 124.17 123.62 123.78 12,476,786 -1.65(-1.32%)
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.