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

98.97 +0.09 (+0.09%)
Streaming Delayed Price Updated: 12:29 PM EDT, Sep 23, 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 12,902,559 -1.77(-1.17%)
Apr 29, 2020 152.49 153.14 151.07 151.75 9,582,603 -0.79(-0.52%)
Apr 28, 2020 151.60 152.78 151.52 152.54 11,012,515 +1.74(+1.15%)
Apr 27, 2020 152.60 152.69 150.61 150.81 10,049,696 -2.86(-1.86%)
Apr 24, 2020 152.56 153.66 152.52 153.66 6,906,076 +0.36(+0.23%)
Apr 23, 2020 152.79 153.75 152.55 153.31 6,634,881 +0.81(+0.53%)
Apr 22, 2020 152.88 153.26 151.75 152.50 6,926,740 -1.57(-1.02%)
Apr 21, 2020 154.65 154.84 153.61 154.07 8,727,838 +1.92(+1.26%)
Apr 20, 2020 151.51 152.27 151.07 152.15 7,184,248 +1.21(+0.80%)
Apr 17, 2020 152.75 153.66 150.45 150.94 9,574,652 -2.05(-1.34%)
Apr 16, 2020 152.24 153.20 152.03 152.99 9,184,706 +1.72(+1.14%)
Apr 15, 2020 150.03 151.65 149.98 151.27 11,147,982 +3.90(+2.65%)
Apr 14, 2020 147.37 148.18 147.04 147.37 10,027,596 -0.04(-0.02%)
Apr 13, 2020 148.19 149.05 147.41 147.41 9,727,377 -1.36(-0.91%)
Apr 09, 2020 147.76 149.12 147.31 148.76 15,854,693 +0.27(+0.18%)
Apr 08, 2020 148.51 149.48 147.63 148.49 11,280,624 -1.09(-0.73%)
Apr 07, 2020 148.38 149.69 147.25 149.58 15,355,175 -1.58(-1.05%)
Apr 06, 2020 150.21 151.35 149.79 151.16 10,489,170 -0.40(-0.26%)
Apr 03, 2020 151.60 153.21 151.24 151.56 7,305,201 +0.36(+0.24%)
Apr 02, 2020 151.86 152.21 150.44 151.20 6,415,142 +0.95(+0.63%)
Apr 01, 2020 151.54 151.97 149.67 150.25 12,597,612 +2.08(+1.40%)
Mar 31, 2020 148.83 149.92 147.80 148.17 12,764,562 -1.21(-0.81%)
Mar 30, 2020 151.16 152.79 149.04 149.38 14,999,169 -1.24(-0.82%)
Mar 27, 2020 148.66 151.12 147.83 150.62 13,972,836 +3.92(+2.67%)
Mar 26, 2020 145.99 148.81 145.75 146.71 11,775,658 +0.72(+0.49%)
Mar 25, 2020 146.93 149.71 145.16 145.99 11,968,818 -0.33(-0.23%)
Mar 24, 2020 144.83 148.60 144.08 146.32 13,301,958 -2.72(-1.83%)
Mar 23, 2020 141.46 149.72 140.63 149.04 22,229,754 +5.85(+4.08%)
Mar 20, 2020 137.69 143.19 136.62 143.19 23,228,308 +10.01(+7.52%)
Mar 19, 2020 131.99 137.82 130.46 133.18 23,575,190 +3.53(+2.72%)
Mar 18, 2020 137.28 138.44 124.86 129.65 52,388,728 -7.75(-5.64%)
Mar 17, 2020 146.85 148.76 137.16 137.40 20,674,004 -8.86(-6.06%)
Mar 16, 2020 144.05 149.23 141.74 146.26 33,953,572 +7.99(+5.78%)
Mar 13, 2020 139.22 142.09 136.69 138.26 22,059,044 -3.20(-2.26%)
Mar 12, 2020 146.86 149.42 139.81 141.46 27,121,498 +0.87(+0.62%)
Mar 11, 2020 148.58 150.02 139.78 140.59 32,929,790 -5.37(-3.68%)
Mar 10, 2020 152.36 155.32 145.53 145.96 41,996,684 -7.89(-5.13%)
Mar 09, 2020 161.29 161.40 152.99 153.85 46,250,272 +4.06(+2.71%)
Mar 06, 2020 150.26 152.09 147.40 149.79 84,937,368 +7.41(+5.20%)
Mar 05, 2020 141.13 142.65 140.84 142.38 19,798,828 +3.46(+2.49%)
Mar 04, 2020 140.48 141.33 138.49 138.92 26,113,820 -1.49(-1.06%)
Mar 03, 2020 138.15 143.44 136.84 140.41 42,971,576 +2.15(+1.55%)
Mar 02, 2020 139.49 140.56 138.10 138.26 31,322,194 -1.02(-0.74%)
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%)
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.