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

99.59 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 151.78 152.22 149.95 149.98 12,902,416 -1.77(-1.17%)
Apr 29, 2020 152.49 153.15 151.08 151.75 9,582,497 -0.79(-0.52%)
Apr 28, 2020 151.61 152.78 151.52 152.54 11,012,393 +1.74(+1.15%)
Apr 27, 2020 152.61 152.69 150.61 150.81 10,049,585 -2.86(-1.86%)
Apr 24, 2020 152.56 153.67 152.53 153.67 6,906,000 +0.36(+0.23%)
Apr 23, 2020 152.79 153.75 152.55 153.31 6,634,807 +0.81(+0.53%)
Apr 22, 2020 152.88 153.26 151.75 152.50 6,926,663 -1.57(-1.02%)
Apr 21, 2020 154.65 154.84 153.61 154.07 8,727,741 +1.92(+1.26%)
Apr 20, 2020 151.51 152.27 151.08 152.16 7,184,169 +1.21(+0.80%)
Apr 17, 2020 152.75 153.67 150.46 150.94 9,574,546 -2.05(-1.34%)
Apr 16, 2020 152.25 153.20 152.03 152.99 9,184,605 +1.72(+1.14%)
Apr 15, 2020 150.03 151.65 149.98 151.27 11,147,859 +3.90(+2.65%)
Apr 14, 2020 147.37 148.18 147.05 147.37 10,027,485 -0.04(-0.02%)
Apr 13, 2020 148.19 149.05 147.41 147.41 9,727,269 -1.36(-0.91%)
Apr 09, 2020 147.77 149.12 147.32 148.76 15,854,517 +0.27(+0.18%)
Apr 08, 2020 148.51 149.48 147.63 148.50 11,280,499 -1.09(-0.73%)
Apr 07, 2020 148.38 149.69 147.25 149.58 15,355,006 -1.58(-1.05%)
Apr 06, 2020 150.21 151.35 149.79 151.17 10,489,054 -0.40(-0.26%)
Apr 03, 2020 151.61 153.21 151.24 151.56 7,305,120 +0.36(+0.24%)
Apr 02, 2020 151.86 152.21 150.45 151.20 6,415,071 +0.95(+0.63%)
Apr 01, 2020 151.54 151.98 149.67 150.25 12,597,473 +2.08(+1.40%)
Mar 31, 2020 148.83 149.92 147.81 148.17 12,764,420 -1.21(-0.81%)
Mar 30, 2020 151.16 152.79 149.04 149.39 14,999,003 -1.24(-0.82%)
Mar 27, 2020 148.67 151.12 147.83 150.62 13,972,681 +3.92(+2.67%)
Mar 26, 2020 145.99 148.81 145.75 146.71 11,775,527 +0.72(+0.49%)
Mar 25, 2020 146.93 149.71 145.16 145.99 11,968,685 -0.33(-0.23%)
Mar 24, 2020 144.83 148.60 144.08 146.32 13,301,811 -2.72(-1.83%)
Mar 23, 2020 141.46 149.72 140.63 149.04 22,229,508 +5.85(+4.08%)
Mar 20, 2020 137.69 143.20 136.62 143.20 23,228,050 +10.02(+7.52%)
Mar 19, 2020 131.99 137.83 130.46 133.18 23,574,930 +3.53(+2.72%)
Mar 18, 2020 137.28 138.45 124.86 129.65 52,388,148 -7.75(-5.64%)
Mar 17, 2020 146.85 148.77 137.16 137.40 20,673,776 -8.86(-6.05%)
Mar 16, 2020 144.05 149.23 141.74 146.26 33,953,196 +7.99(+5.78%)
Mar 13, 2020 139.22 142.09 136.69 138.27 22,058,800 -3.20(-2.26%)
Mar 12, 2020 146.86 149.42 139.81 141.46 27,121,198 +0.87(+0.62%)
Mar 11, 2020 148.59 150.02 139.78 140.59 32,929,424 -5.37(-3.68%)
Mar 10, 2020 152.36 155.32 145.53 145.96 41,996,220 -7.89(-5.13%)
Mar 09, 2020 161.29 161.40 153.00 153.85 46,249,760 +4.06(+2.71%)
Mar 06, 2020 150.27 152.09 147.40 149.79 84,936,424 +7.41(+5.20%)
Mar 05, 2020 141.13 142.65 140.84 142.38 19,798,610 +3.46(+2.49%)
Mar 04, 2020 140.49 141.33 138.49 138.92 26,113,530 -1.49(-1.06%)
Mar 03, 2020 138.15 143.44 136.85 140.41 42,971,100 +2.15(+1.55%)
Mar 02, 2020 139.49 140.56 138.10 138.27 31,321,848 -1.03(-0.74%)
Feb 28, 2020 138.52 139.89 138.26 139.29 50,187,164 +2.52(+1.84%)
Feb 27, 2020 136.95 137.29 135.27 136.77 34,211,132 +2.02(+1.50%)
Feb 26, 2020 134.48 136.07 134.15 134.75 25,187,416 -0.72(-0.53%)
Feb 25, 2020 134.72 136.11 134.65 135.47 23,192,244 +0.72(+0.53%)
Feb 24, 2020 135.27 135.39 134.53 134.75 17,745,768 +1.98(+1.49%)
Feb 21, 2020 132.56 133.52 132.42 132.77 15,455,646 +1.23(+0.93%)
Feb 20, 2020 131.01 131.78 130.94 131.54 10,404,555 +1.05(+0.80%)
Feb 19, 2020 130.15 130.60 130.03 130.49 6,360,154 -0.04(-0.03%)
Feb 18, 2020 130.35 130.99 129.97 130.53 7,703,766 +0.89(+0.68%)
Feb 14, 2020 129.83 130.12 129.55 129.64 7,958,127 +0.56(+0.44%)
Feb 13, 2020 128.65 129.33 128.49 129.08 8,784,634 +0.49(+0.38%)
Feb 12, 2020 128.58 128.74 128.24 128.58 6,224,583 -0.66(-0.51%)
Feb 11, 2020 129.68 129.79 129.09 129.24 8,678,482 -0.66(-0.50%)
Feb 10, 2020 130.13 130.27 129.76 129.89 7,465,900 +0.36(+0.28%)
Feb 07, 2020 129.34 129.81 129.03 129.53 12,682,962 +1.51(+1.18%)
Feb 06, 2020 127.52 128.14 127.35 128.03 7,448,896 +0.66(+0.52%)
Feb 05, 2020 127.62 127.98 127.26 127.36 12,022,925 -1.41(-1.09%)
Feb 04, 2020 129.14 129.27 128.30 128.77 12,685,100 -1.76(-1.35%)
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.