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 (%)
Jul 31, 2020 153.62 154.80 153.43 154.39 9,842,381 -0.10(-0.06%)
Jul 30, 2020 154.43 154.62 154.16 154.49 10,383,903 +1.01(+0.66%)
Jul 29, 2020 153.53 153.84 152.56 153.48 7,457,118 -0.26(-0.17%)
Jul 28, 2020 153.07 153.79 152.97 153.74 9,436,460 +1.06(+0.69%)
Jul 27, 2020 153.71 153.75 152.57 152.68 6,807,814 -0.57(-0.37%)
Jul 24, 2020 152.59 153.41 152.46 153.25 8,330,060 -0.01(-0.01%)
Jul 23, 2020 152.51 153.38 152.11 153.26 11,597,696 +1.77(+1.17%)
Jul 22, 2020 151.91 152.09 151.40 151.49 7,301,381 +0.45(+0.30%)
Jul 21, 2020 151.05 151.43 150.84 151.04 9,364,459 +0.09(+0.06%)
Jul 20, 2020 151.24 151.34 150.59 150.95 7,650,470 +0.37(+0.25%)
Jul 17, 2020 151.02 151.14 150.30 150.58 9,470,116 -0.32(-0.21%)
Jul 16, 2020 151.14 151.47 150.81 150.89 10,086,958 +0.71(+0.47%)
Jul 15, 2020 149.80 150.73 149.72 150.18 8,684,116 -0.70(-0.47%)
Jul 14, 2020 151.62 151.81 150.76 150.88 12,560,389 +0.22(+0.14%)
Jul 13, 2020 149.42 150.74 149.18 150.67 8,919,247 +0.50(+0.33%)
Jul 10, 2020 151.63 151.87 150.02 150.17 9,390,590 -0.76(-0.50%)
Jul 09, 2020 148.66 151.18 148.61 150.93 14,812,064 +2.50(+1.68%)
Jul 08, 2020 148.36 148.90 147.91 148.43 8,034,029 -0.73(-0.49%)
Jul 07, 2020 147.54 149.28 147.34 149.16 14,167,832 +2.07(+1.41%)
Jul 06, 2020 146.56 147.18 146.04 147.09 8,829,633 -0.60(-0.41%)
Jul 02, 2020 146.89 147.83 146.48 147.70 8,417,672 +0.15(+0.10%)
Jul 01, 2020 146.99 147.67 146.40 147.54 14,599,530 -0.29(-0.19%)
Jun 30, 2020 149.00 149.06 147.43 147.83 16,456,493 -0.72(-0.49%)
Jun 29, 2020 148.66 149.04 148.24 148.55 8,066,783 -0.47(-0.31%)
Jun 26, 2020 148.12 149.08 148.06 149.02 13,439,111 +1.58(+1.07%)
Jun 25, 2020 148.08 148.21 147.35 147.44 12,161,936 +0.42(+0.29%)
Jun 24, 2020 145.67 147.07 145.66 147.02 12,681,456 +1.56(+1.07%)
Jun 23, 2020 145.62 146.15 145.30 145.46 10,075,883 -1.00(-0.68%)
Jun 22, 2020 147.16 147.37 146.15 146.46 10,334,774 +0.02(+0.01%)
Jun 19, 2020 145.19 146.54 145.11 146.44 9,498,518 +0.12(+0.08%)
Jun 18, 2020 146.13 146.52 145.74 146.32 8,528,070 +1.53(+1.06%)
Jun 17, 2020 144.53 144.98 143.69 144.79 7,887,493 +0.59(+0.41%)
Jun 16, 2020 143.75 145.40 143.12 144.20 15,192,900 -2.25(-1.53%)
Jun 15, 2020 147.79 148.09 146.22 146.44 8,605,276 +0.08(+0.06%)
Jun 12, 2020 146.46 147.59 146.14 146.36 10,774,531 -1.43(-0.96%)
Jun 11, 2020 147.21 148.10 146.66 147.79 18,945,342 +2.74(+1.89%)
Jun 10, 2020 143.60 145.10 143.43 145.04 14,564,833 +2.12(+1.48%)
Jun 09, 2020 143.43 143.96 142.75 142.93 10,085,359 +1.61(+1.14%)
Jun 08, 2020 139.84 141.45 139.82 141.32 11,473,315 +0.54(+0.38%)
Jun 05, 2020 139.43 140.82 138.12 140.78 19,714,606 -1.01(-0.71%)
Jun 04, 2020 143.31 143.39 141.74 141.79 15,566,711 -2.08(-1.45%)
Jun 03, 2020 144.45 144.59 143.33 143.87 13,589,352 -1.94(-1.33%)
Jun 02, 2020 145.79 146.17 145.41 145.81 12,771,075 -0.53(-0.36%)
Jun 01, 2020 146.18 146.49 145.79 146.34 14,795,199 -0.99(-0.67%)
May 29, 2020 146.54 147.78 146.22 147.34 16,279,615 +1.05(+0.71%)
May 28, 2020 145.87 146.42 145.60 146.29 11,406,289 -0.54(-0.37%)
May 27, 2020 146.61 147.62 146.43 146.83 8,934,686 -0.27(-0.18%)
May 26, 2020 147.44 147.51 146.79 147.10 8,992,312 -2.00(-1.34%)
May 22, 2020 148.35 149.22 148.25 149.10 5,503,669 +0.89(+0.60%)
May 21, 2020 148.48 148.93 147.97 148.21 9,904,367 +0.37(+0.25%)
May 20, 2020 146.96 148.34 146.70 147.84 12,132,847 +0.44(+0.30%)
May 19, 2020 146.37 147.43 146.34 147.40 9,592,306 +0.55(+0.37%)
May 18, 2020 148.54 148.65 146.28 146.85 11,184,786 -3.30(-2.20%)
May 15, 2020 151.58 151.75 149.80 150.15 8,022,779 -0.39(-0.26%)
May 14, 2020 150.69 151.44 150.45 150.53 11,192,371 +1.46(+0.98%)
May 13, 2020 148.69 149.77 148.45 149.07 14,773,022 +1.04(+0.70%)
May 12, 2020 146.95 148.54 146.92 148.04 11,163,960 +1.50(+1.03%)
May 11, 2020 147.40 147.90 145.99 146.53 9,674,908 -1.15(-0.78%)
May 08, 2020 148.15 148.97 147.42 147.69 9,027,403 -1.95(-1.30%)
May 07, 2020 147.31 149.84 147.11 149.63 10,176,482 +2.46(+1.67%)
May 06, 2020 147.01 147.38 145.95 147.17 16,344,649 -2.41(-1.61%)
May 05, 2020 149.12 149.75 148.85 149.59 8,695,906 -0.96(-0.64%)
May 04, 2020 150.91 151.02 149.94 150.55 9,216,561 -0.71(-0.47%)
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.