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

99.59 -1.25 (-1.24%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 136.59 137.13 136.53 136.94 15,658,983 +0.63(+0.46%)
Jul 29, 2021 136.27 136.67 136.04 136.31 12,589,531 -0.76(-0.55%)
Jul 28, 2021 136.17 137.08 135.80 137.06 15,664,109 +0.01(+0.01%)
Jul 27, 2021 136.77 137.10 136.46 137.06 14,233,434 +1.45(+1.07%)
Jul 26, 2021 136.47 136.53 135.44 135.61 11,723,682 -0.40(-0.30%)
Jul 23, 2021 135.50 136.15 135.45 136.01 13,799,730 -0.92(-0.67%)
Jul 22, 2021 135.66 137.21 135.61 136.93 19,802,228 +1.28(+0.95%)
Jul 21, 2021 135.72 136.01 134.34 135.65 21,823,902 -1.74(-1.27%)
Jul 20, 2021 139.70 139.87 137.17 137.39 28,410,902 -1.34(-0.96%)
Jul 19, 2021 138.26 139.17 137.95 138.72 43,883,884 +2.98(+2.19%)
Jul 16, 2021 134.95 135.87 134.93 135.75 13,962,036 -0.26(-0.19%)
Jul 15, 2021 135.51 136.10 134.67 136.00 20,157,578 +1.48(+1.10%)
Jul 14, 2021 133.73 134.56 133.55 134.52 17,510,098 +1.53(+1.15%)
Jul 13, 2021 134.47 135.06 132.48 132.99 25,483,316 -1.04(-0.78%)
Jul 12, 2021 134.72 134.85 133.88 134.03 11,584,607 -0.17(-0.13%)
Jul 09, 2021 134.52 134.63 134.18 134.21 15,813,445 -1.91(-1.41%)
Jul 08, 2021 136.36 136.87 135.71 136.12 19,092,988 +0.53(+0.39%)
Jul 07, 2021 135.16 136.07 134.84 135.59 22,888,016 +1.19(+0.89%)
Jul 06, 2021 133.47 134.63 133.46 134.40 21,876,498 +1.56(+1.17%)
Jul 02, 2021 132.10 132.84 131.99 132.84 10,536,195 +0.80(+0.60%)
Jul 01, 2021 131.87 132.17 131.46 132.05 11,802,491 +0.01(+0.01%)
Jun 30, 2021 131.95 132.57 131.78 132.04 17,173,656 +0.58(+0.45%)
Jun 29, 2021 130.90 131.46 130.84 131.45 12,318,580 +0.22(+0.17%)
Jun 28, 2021 130.55 131.54 130.53 131.23 12,529,268 +1.34(+1.03%)
Jun 25, 2021 131.04 131.17 129.31 129.90 17,013,510 -1.36(-1.04%)
Jun 24, 2021 131.19 131.63 131.11 131.26 9,607,773 +0.21(+0.16%)
Jun 23, 2021 130.91 131.26 130.54 131.05 13,163,578 -0.34(-0.26%)
Jun 22, 2021 130.04 131.43 130.00 131.39 15,885,070 +0.32(+0.24%)
Jun 21, 2021 132.08 132.17 130.82 131.07 18,562,382 -2.23(-1.67%)
Jun 18, 2021 131.97 133.59 131.83 133.30 29,199,334 +2.46(+1.88%)
Jun 17, 2021 129.76 132.56 129.56 130.84 38,509,840 +1.93(+1.50%)
Jun 16, 2021 129.34 129.59 128.25 128.91 21,510,780 -0.11(-0.08%)
Jun 15, 2021 128.79 129.06 128.50 129.02 19,904,952 -0.16(-0.12%)
Jun 14, 2021 129.98 129.98 128.99 129.18 10,275,393 -1.00(-0.77%)
Jun 11, 2021 130.16 130.25 129.74 130.17 9,452,900 -0.21(-0.16%)
Jun 10, 2021 128.82 130.40 128.68 130.38 21,535,010 +0.78(+0.60%)
Jun 09, 2021 129.67 130.03 129.20 129.61 14,435,859 +1.13(+0.88%)
Jun 08, 2021 128.65 128.66 128.25 128.47 12,278,056 +0.90(+0.70%)
Jun 07, 2021 127.69 127.79 127.44 127.58 8,527,063 -0.39(-0.31%)
Jun 04, 2021 126.71 127.97 126.71 127.97 17,244,450 +1.73(+1.37%)
Jun 03, 2021 126.70 126.70 126.09 126.24 12,019,115 -0.48(-0.37%)
Jun 02, 2021 126.73 126.95 126.52 126.72 8,032,969 +0.29(+0.23%)
Jun 01, 2021 126.07 126.47 125.54 126.42 12,966,518 -0.03(-0.02%)
May 28, 2021 126.58 127.24 126.36 126.45 11,230,622 -0.20(-0.15%)
May 27, 2021 126.51 126.68 126.04 126.65 11,812,106 -0.52(-0.41%)
May 26, 2021 127.50 127.79 126.85 127.16 10,720,024 -0.22(-0.17%)
May 25, 2021 126.62 127.42 126.61 127.38 13,517,238 +1.17(+0.93%)
May 24, 2021 126.04 126.58 125.95 126.21 7,519,924 +0.46(+0.37%)
May 21, 2021 125.74 125.78 125.19 125.75 11,135,950 +0.40(+0.32%)
May 20, 2021 124.92 125.58 124.83 125.35 14,572,376 +1.02(+0.82%)
May 19, 2021 124.74 125.41 123.88 124.32 15,651,658 -0.30(-0.24%)
May 18, 2021 124.59 124.74 124.29 124.62 12,506,134 -0.32(-0.26%)
May 17, 2021 124.98 125.29 124.74 124.94 6,693,216 -0.27(-0.21%)
May 14, 2021 124.71 125.21 124.42 125.21 19,232,272 +1.16(+0.94%)
May 13, 2021 124.16 124.56 123.88 124.05 14,313,892 +0.19(+0.16%)
May 12, 2021 124.83 124.95 123.64 123.86 22,836,586 -1.31(-1.05%)
May 11, 2021 125.35 125.57 124.93 125.17 16,595,705 -0.74(-0.59%)
May 10, 2021 126.92 127.19 125.77 125.91 16,581,373 -1.26(-0.99%)
May 07, 2021 127.97 128.42 126.88 127.17 20,086,390 -0.63(-0.49%)
May 06, 2021 127.19 128.05 127.14 127.80 23,984,996 +0.21(+0.16%)
May 05, 2021 126.99 127.74 126.89 127.59 12,183,101 +0.21(+0.16%)
May 04, 2021 127.41 128.02 127.10 127.38 20,407,284 +0.86(+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.