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 (%)
Sep 30, 2016 114.13 114.20 112.74 113.27 13,941,715 -1.02(-0.89%)
Sep 29, 2016 113.31 114.56 113.22 114.29 9,917,446 +0.29(+0.25%)
Sep 28, 2016 114.09 114.62 113.86 114.00 9,206,813 -0.25(-0.22%)
Sep 27, 2016 114.16 114.33 113.63 114.25 11,208,770 +0.83(+0.73%)
Sep 26, 2016 112.91 113.54 112.91 113.42 10,514,828 +0.72(+0.64%)
Sep 23, 2016 112.88 113.13 112.61 112.70 7,197,594 -0.11(-0.09%)
Sep 22, 2016 112.58 113.09 112.44 112.81 15,085,441 +0.89(+0.80%)
Sep 21, 2016 110.87 111.94 110.53 111.92 12,987,508 +0.90(+0.81%)
Sep 20, 2016 111.33 111.68 110.93 111.02 7,350,476 +0.39(+0.35%)
Sep 19, 2016 110.81 111.10 110.58 110.63 8,626,051 -0.36(-0.33%)
Sep 16, 2016 110.86 111.05 110.56 111.00 9,114,581 +0.89(+0.81%)
Sep 15, 2016 110.06 110.42 109.58 110.11 12,422,835 -0.48(-0.43%)
Sep 14, 2016 110.42 111.13 110.42 110.58 8,543,692 +0.16(+0.15%)
Sep 13, 2016 111.92 112.03 109.85 110.42 18,993,520 -1.27(-1.14%)
Sep 12, 2016 111.47 111.89 111.33 111.69 11,043,226 +0.06(+0.05%)
Sep 09, 2016 112.08 112.12 111.54 111.63 16,204,045 -1.87(-1.65%)
Sep 08, 2016 114.38 114.72 113.06 113.50 17,361,958 -1.44(-1.25%)
Sep 07, 2016 115.63 115.67 114.94 114.94 6,582,090 -0.08(-0.07%)
Sep 06, 2016 114.26 115.39 114.09 115.03 10,370,734 +0.83(+0.73%)
Sep 02, 2016 114.47 114.19 114.19 114.19 10,193,946 -0.94(-0.82%)
Sep 01, 2016 114.19 115.40 114.14 115.13 11,106,488 +0.13(+0.11%)
Aug 31, 2016 114.83 115.25 114.57 115.00 8,938,707 +0.16(+0.14%)
Aug 30, 2016 115.25 115.33 114.84 114.84 6,277,659 -0.44(-0.39%)
Aug 29, 2016 114.60 115.40 114.46 115.28 8,890,972 +1.52(+1.34%)
Aug 26, 2016 114.89 115.68 113.65 113.76 15,765,115 -0.67(-0.58%)
Aug 25, 2016 114.50 114.93 114.26 114.43 7,121,028 -0.43(-0.38%)
Aug 24, 2016 115.19 115.27 114.61 114.86 7,331,095 -0.27(-0.24%)
Aug 23, 2016 115.33 115.60 114.84 115.14 8,320,527 +0.12(+0.11%)
Aug 22, 2016 114.82 115.23 114.59 115.01 6,749,409 +0.96(+0.84%)
Aug 19, 2016 113.99 114.33 113.55 114.05 6,708,926 -0.60(-0.52%)
Aug 18, 2016 114.45 114.92 114.12 114.65 4,627,952 +0.18(+0.16%)
Aug 17, 2016 113.99 114.65 113.88 114.47 6,082,972 +0.68(+0.60%)
Aug 16, 2016 114.27 114.41 113.66 113.79 7,519,491 -0.30(-0.27%)
Aug 15, 2016 114.57 114.81 114.08 114.09 6,212,024 -1.09(-0.94%)
Aug 12, 2016 115.45 115.82 115.00 115.18 9,717,058 +0.96(+0.84%)
Aug 11, 2016 115.16 115.18 113.91 114.22 9,273,120 -1.03(-0.89%)
Aug 10, 2016 115.03 115.53 114.68 115.24 7,106,769 +0.44(+0.39%)
Aug 09, 2016 114.05 114.88 113.98 114.80 6,692,990 +1.12(+0.98%)
Aug 08, 2016 113.14 113.91 112.91 113.68 6,306,319 +0.21(+0.19%)
Aug 05, 2016 114.33 114.44 113.32 113.47 9,460,432 -1.19(-1.04%)
Aug 04, 2016 114.67 115.24 114.51 114.66 6,865,691 +0.85(+0.75%)
Aug 03, 2016 113.96 114.11 113.39 113.81 5,996,622 +0.07(+0.06%)
Aug 02, 2016 113.33 114.50 113.06 113.74 12,224,147 -1.18(-1.03%)
Aug 01, 2016 114.93 115.52 114.79 114.92 11,930,139 -1.26(-1.08%)
Jul 29, 2016 115.27 116.28 115.08 116.18 10,681,641 +0.96(+0.83%)
Jul 28, 2016 114.74 115.59 114.66 115.22 8,938,472 -0.21(-0.19%)
Jul 27, 2016 114.53 115.44 114.41 115.44 10,366,491 +1.42(+1.25%)
Jul 26, 2016 114.51 114.51 113.64 114.02 6,388,710 +0.18(+0.16%)
Jul 25, 2016 114.03 114.30 113.74 113.83 5,170,763 -0.08(-0.07%)
Jul 22, 2016 113.20 114.28 113.15 113.92 7,080,788 +0.20(+0.17%)
Jul 21, 2016 112.47 113.76 112.43 113.72 12,669,620 +0.23(+0.20%)
Jul 20, 2016 113.45 113.68 113.19 113.49 8,458,898 -0.62(-0.55%)
Jul 19, 2016 114.03 114.34 113.59 114.11 9,837,409 +0.64(+0.56%)
Jul 18, 2016 114.14 114.30 113.04 113.47 7,256,806 -0.11(-0.09%)
Jul 15, 2016 113.99 114.17 113.41 113.58 12,133,862 -0.98(-0.86%)
Jul 14, 2016 114.31 114.77 114.16 114.57 13,179,653 -1.69(-1.45%)
Jul 13, 2016 116.03 116.36 115.68 116.26 9,968,774 +1.35(+1.18%)
Jul 12, 2016 115.25 115.61 114.61 114.90 19,261,642 -1.92(-1.64%)
Jul 11, 2016 117.41 117.75 116.74 116.82 9,867,981 -1.03(-0.88%)
Jul 08, 2016 117.30 117.87 116.84 117.86 12,617,125 +0.86(+0.74%)
Jul 07, 2016 116.62 117.43 116.36 117.00 11,789,668 +0.18(+0.15%)
Jul 05, 2016 116.42 117.29 116.30 116.81 10,771,843 +1.44(+1.25%)
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.