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 (%)
Sep 30, 2019 126.17 127.25 126.14 127.24 9,454,562 +0.31(+0.25%)
Sep 27, 2019 126.56 127.15 126.40 126.93 11,680,382 +0.31(+0.25%)
Sep 26, 2019 126.52 127.16 126.19 126.62 12,116,289 +0.81(+0.64%)
Sep 25, 2019 127.40 127.66 125.52 125.81 16,326,817 -1.87(-1.46%)
Sep 24, 2019 126.65 127.92 126.64 127.68 14,559,664 +1.52(+1.21%)
Sep 23, 2019 126.49 127.30 126.01 126.16 17,315,978 -0.03(-0.02%)
Sep 20, 2019 125.19 126.26 124.89 126.18 15,042,485 +1.64(+1.32%)
Sep 19, 2019 125.18 125.38 124.47 124.54 15,105,619 +0.37(+0.30%)
Sep 18, 2019 124.44 125.09 124.08 124.16 12,489,168 +0.52(+0.42%)
Sep 17, 2019 123.04 124.15 122.74 123.64 10,443,984 +0.67(+0.54%)
Sep 16, 2019 122.62 123.23 122.06 122.97 12,335,604 +1.55(+1.27%)
Sep 13, 2019 122.97 123.35 121.42 121.42 21,277,652 -2.65(-2.14%)
Sep 12, 2019 125.83 126.10 123.67 124.07 20,750,358 -0.82(-0.66%)
Sep 11, 2019 124.86 125.52 124.85 124.89 12,301,328 -0.22(-0.18%)
Sep 10, 2019 127.03 127.43 125.09 125.11 15,574,647 -2.23(-1.75%)
Sep 09, 2019 127.91 128.06 127.34 127.35 17,836,798 -2.30(-1.78%)
Sep 06, 2019 129.18 129.86 129.02 129.65 10,644,729 +0.92(+0.71%)
Sep 05, 2019 129.53 129.66 127.96 128.73 21,797,084 -2.38(-1.81%)
Sep 04, 2019 130.31 131.28 130.26 131.11 8,953,425 +0.20(+0.15%)
Sep 03, 2019 130.81 132.21 130.34 130.91 17,612,020 +0.17(+0.13%)
Aug 30, 2019 130.15 130.92 129.93 130.74 15,264,759 +0.03(+0.03%)
Aug 29, 2019 130.72 130.80 129.72 130.71 10,008,686 -0.50(-0.38%)
Aug 28, 2019 132.08 132.18 131.08 131.21 11,373,982 +0.17(+0.13%)
Aug 27, 2019 130.17 131.13 130.03 131.04 12,765,901 +1.99(+1.54%)
Aug 26, 2019 129.49 129.87 128.98 129.05 13,714,312 -0.52(-0.40%)
Aug 23, 2019 127.41 129.85 127.33 129.57 18,242,260 +2.09(+1.64%)
Aug 22, 2019 127.83 128.45 127.37 127.48 15,635,185 -0.85(-0.66%)
Aug 21, 2019 128.47 129.42 128.09 128.33 10,557,347 -0.86(-0.67%)
Aug 20, 2019 128.97 129.27 128.58 129.19 8,393,928 +1.32(+1.03%)
Aug 19, 2019 127.45 128.42 127.40 127.87 15,336,935 -1.86(-1.43%)
Aug 16, 2019 129.66 130.06 128.58 129.72 19,881,958 -1.05(-0.80%)
Aug 15, 2019 129.56 131.92 129.24 130.77 26,731,000 +1.44(+1.11%)
Aug 14, 2019 128.86 129.37 128.46 129.33 16,971,476 +2.85(+2.25%)
Aug 13, 2019 127.66 127.75 126.01 126.48 18,135,470 -0.44(-0.34%)
Aug 12, 2019 125.81 127.33 125.62 126.92 15,875,853 +2.59(+2.08%)
Aug 09, 2019 124.88 125.66 124.17 124.33 11,969,818 -0.25(-0.20%)
Aug 08, 2019 123.52 124.66 122.49 124.57 16,607,384 +0.27(+0.21%)
Aug 07, 2019 126.41 127.00 124.09 124.31 36,701,876 +0.04(+0.04%)
Aug 06, 2019 122.68 124.26 122.59 124.26 14,358,233 +0.99(+0.80%)
Aug 05, 2019 122.63 123.30 122.20 123.28 20,883,314 +2.09(+1.73%)
Aug 02, 2019 120.43 121.18 120.20 121.18 17,058,220 +1.11(+0.92%)
Aug 01, 2019 118.41 120.19 118.30 120.07 30,037,368 +2.34(+1.99%)
Jul 31, 2019 116.68 118.12 116.65 117.73 17,831,694 +0.94(+0.80%)
Jul 30, 2019 116.95 117.03 116.44 116.80 6,409,397 +0.28(+0.24%)
Jul 29, 2019 116.79 116.90 116.41 116.51 7,033,986 +0.04(+0.03%)
Jul 26, 2019 116.68 116.75 116.28 116.48 6,985,185 +0.27(+0.24%)
Jul 25, 2019 116.28 116.42 115.63 116.20 10,037,754 -0.56(-0.48%)
Jul 24, 2019 116.59 116.86 116.47 116.76 7,212,129 +0.50(+0.43%)
Jul 23, 2019 116.59 116.72 116.03 116.26 9,152,707 -0.64(-0.55%)
Jul 22, 2019 117.36 117.38 116.72 116.89 5,873,966 +0.22(+0.19%)
Jul 19, 2019 116.58 116.89 116.51 116.67 6,551,983 -0.28(-0.24%)
Jul 18, 2019 116.48 117.23 116.27 116.95 6,462,212 +0.01(+0.01%)
Jul 17, 2019 116.11 116.97 116.11 116.94 10,904,202 +1.25(+1.08%)
Jul 16, 2019 115.33 115.71 115.14 115.69 6,966,672 -0.35(-0.30%)
Jul 15, 2019 115.57 116.11 115.57 116.03 6,835,419 +0.66(+0.58%)
Jul 12, 2019 115.10 115.57 114.89 115.37 7,891,997 +0.13(+0.12%)
Jul 11, 2019 116.34 116.42 114.96 115.24 15,944,652 -1.56(-1.33%)
Jul 10, 2019 117.26 117.33 116.51 116.80 10,689,065 -0.65(-0.55%)
Jul 09, 2019 117.55 117.58 117.09 117.44 7,015,983 -0.04(-0.04%)
Jul 08, 2019 117.88 118.03 117.49 117.49 7,325,219 +0.16(+0.14%)
Jul 05, 2019 117.42 117.43 116.65 117.33 13,747,899 -1.58(-1.33%)
Jul 03, 2019 118.29 118.98 118.28 118.91 6,072,729 +0.84(+0.71%)
Jul 02, 2019 117.35 118.18 117.35 118.06 11,846,282 +0.80(+0.68%)
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.