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

94.70 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 138.68 139.82 138.32 139.03 14,284,860 +0.27(+0.20%)
Dec 30, 2021 138.15 138.83 137.40 138.76 11,034,428 +1.15(+0.84%)
Dec 29, 2021 137.84 138.21 137.37 137.61 12,545,671 -1.52(-1.09%)
Dec 28, 2021 140.36 140.53 138.87 139.13 9,778,644 -0.55(-0.40%)
Dec 27, 2021 139.29 139.81 139.16 139.68 8,336,823 +0.34(+0.24%)
Dec 23, 2021 140.35 140.36 138.88 139.34 12,409,170 -1.22(-0.87%)
Dec 22, 2021 140.48 140.60 139.81 140.56 13,059,615 +0.65(+0.46%)
Dec 21, 2021 139.92 139.98 138.50 139.92 17,687,632 -0.53(-0.38%)
Dec 20, 2021 141.44 141.69 140.35 140.45 18,274,858 -1.06(-0.75%)
Dec 17, 2021 141.05 141.65 140.88 141.51 19,419,154 +1.59(+1.13%)
Dec 16, 2021 139.56 140.62 139.54 139.93 19,907,192 +0.05(+0.04%)
Dec 15, 2021 140.21 141.32 139.76 139.87 27,083,568 -1.36(-0.96%)
Dec 14, 2021 140.92 141.45 139.93 141.23 14,953,303 -0.34(-0.24%)
Dec 13, 2021 140.94 141.80 140.87 141.57 19,055,640 +2.06(+1.48%)
Dec 10, 2021 140.50 140.80 139.46 139.51 15,257,614 -0.34(-0.24%)
Dec 09, 2021 139.96 140.43 139.15 139.84 18,720,772 +0.78(+0.56%)
Dec 08, 2021 141.02 141.03 139.04 139.07 35,888,460 -2.45(-1.73%)
Dec 07, 2021 142.19 142.94 141.38 141.51 23,596,682 -1.15(-0.81%)
Dec 06, 2021 144.37 144.65 142.38 142.66 32,992,708 -2.00(-1.38%)
Dec 03, 2021 142.15 145.37 141.84 144.66 36,735,184 +1.71(+1.20%)
Dec 02, 2021 143.32 143.38 141.29 142.95 18,941,102 +0.18(+0.12%)
Dec 01, 2021 141.03 142.83 140.38 142.77 32,893,540 +0.88(+0.62%)
Nov 30, 2021 141.18 142.34 141.13 141.89 33,620,708 +2.12(+1.52%)
Nov 29, 2021 138.82 140.06 138.69 139.77 24,825,666 -1.13(-0.80%)
Nov 26, 2021 139.31 141.04 139.16 140.90 21,436,066 +3.47(+2.53%)
Nov 24, 2021 135.67 137.43 135.53 137.43 14,711,201 +2.17(+1.61%)
Nov 23, 2021 136.59 136.76 135.26 135.26 16,365,316 -1.98(-1.45%)
Nov 22, 2021 137.97 138.20 136.78 137.24 16,309,218 -1.63(-1.17%)
Nov 19, 2021 138.14 139.09 138.14 138.87 14,981,265 +1.66(+1.21%)
Nov 18, 2021 136.65 137.42 136.61 137.21 11,810,030 +0.31(+0.23%)
Nov 17, 2021 135.32 136.93 135.22 136.90 15,212,519 +1.08(+0.79%)
Nov 16, 2021 136.37 137.02 135.58 135.83 13,760,569 -0.35(-0.25%)
Nov 15, 2021 137.49 137.56 135.93 136.17 16,260,859 -1.75(-1.27%)
Nov 12, 2021 138.53 139.01 137.37 137.92 13,580,699 -0.59(-0.43%)
Nov 11, 2021 139.01 139.15 138.43 138.51 5,931,966 -0.27(-0.20%)
Nov 10, 2021 141.18 138.79 30,092,310 -2.52(-1.78%)
Nov 09, 2021 141.15 142.06 141.00 141.30 25,028,734 +1.81(+1.30%)
Nov 08, 2021 139.43 139.73 139.01 139.49 13,019,618 -0.26(-0.19%)
Nov 05, 2021 139.02 140.01 138.65 139.75 22,983,230 +2.06(+1.50%)
Nov 04, 2021 136.54 137.93 136.52 137.69 17,064,854 +1.43(+1.05%)
Nov 03, 2021 138.36 138.51 136.22 136.26 22,049,214 -1.42(-1.03%)
Nov 02, 2021 137.13 138.13 137.13 137.68 10,509,150 +0.61(+0.44%)
Nov 01, 2021 136.47 137.37 136.50 137.07 19,267,620 -1.02(-0.74%)
Oct 29, 2021 136.93 138.36 136.79 138.09 20,417,780 +0.45(+0.33%)
Oct 28, 2021 138.16 137.65 18,716,166 -0.47(-0.34%)
Oct 27, 2021 136.86 138.53 136.42 138.11 23,656,672 +2.47(+1.82%)
Oct 26, 2021 135.20 135.65 135.65 14,623,120 +1.11(+0.83%)
Oct 25, 2021 134.31 134.53 8,705,115 -0.21(-0.15%)
Oct 22, 2021 134.10 134.99 134.74 14,697,728 +1.45(+1.09%)
Oct 21, 2021 133.68 133.82 132.96 133.29 14,612,592 -0.14(-0.11%)
Oct 20, 2021 133.92 134.32 133.22 133.43 13,672,081 -0.91(-0.67%)
Oct 19, 2021 135.23 135.30 134.29 134.34 13,003,917 -1.86(-1.37%)
Oct 18, 2021 135.55 136.49 135.10 136.20 12,955,878 +0.62(+0.46%)
Oct 15, 2021 135.55 135.68 135.06 135.58 12,634,833 -0.79(-0.58%)
Oct 14, 2021 135.90 136.45 135.50 136.37 13,853,297 +0.50(+0.37%)
Oct 13, 2021 135.19 136.05 135.16 135.87 25,228,718 +1.31(+0.97%)
Oct 12, 2021 133.34 134.63 133.20 134.56 19,221,468 +2.26(+1.71%)
Oct 11, 2021 132.37 132.64 132.23 132.30 7,716,058 -0.34(-0.25%)
Oct 08, 2021 132.99 133.07 132.30 132.63 18,460,666 -0.94(-0.71%)
Oct 07, 2021 133.85 134.00 133.30 133.58 15,890,899 -1.40(-1.04%)
Oct 06, 2021 134.83 135.28 134.64 134.98 19,999,890 +0.76(+0.56%)
Oct 05, 2021 135.18 135.27 134.11 134.22 24,238,604 -1.33(-0.98%)
Oct 04, 2021 135.24 135.98 134.71 135.55 29,980,928 -0.33(-0.24%)
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.