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

151.62 USD -0.60 (-0.40%)
Streaming Delayed Price Updated: 1:33 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 154.05 154.35 151.93 152.23 30,919,799 -2.12(-1.37%)
Dec 03, 2021 151.68 155.12 151.35 154.35 34,427,141 +1.82(+1.19%)
Dec 02, 2021 152.93 152.99 150.76 152.53 17,751,046 +0.19(+0.12%)
Dec 01, 2021 150.49 152.41 149.79 152.34 30,826,865 +0.75(+0.49%)
Nov 30, 2021 150.83 152.07 150.77 151.59 31,470,068 +2.27(+1.52%)
Nov 29, 2021 148.31 149.63 148.17 149.32 23,237,625 -1.21(-0.80%)
Nov 26, 2021 148.83 150.68 148.67 150.53 20,064,847 +3.71(+2.53%)
Nov 24, 2021 144.94 146.82 144.79 146.82 13,770,158 +2.32(+1.61%)
Nov 23, 2021 145.93 146.11 144.50 144.50 15,318,463 -2.12(-1.45%)
Nov 22, 2021 147.40 147.64 146.12 146.62 15,265,954 -1.74(-1.17%)
Nov 19, 2021 147.58 148.60 147.58 148.36 14,022,947 +1.77(+1.21%)
Nov 18, 2021 145.99 146.81 145.95 146.59 11,054,569 +0.33(+0.23%)
Nov 17, 2021 144.57 146.29 144.46 146.26 14,239,408 +1.15(+0.79%)
Nov 16, 2021 145.69 146.38 144.85 145.11 12,880,336 -0.37(-0.25%)
Nov 15, 2021 146.89 146.96 145.22 145.48 15,220,688 -1.85(-1.26%)
Nov 12, 2021 148.00 148.51 146.76 147.33 12,711,972 -0.65(-0.44%)
Nov 11, 2021 148.51 148.65 147.89 147.98 5,552,512 -0.29(-0.20%)
Nov 10, 2021 150.83 148.27 28,167,371 -2.69(-1.78%)
Nov 09, 2021 150.80 151.77 150.64 150.96 23,427,702 +1.94(+1.30%)
Nov 08, 2021 148.96 149.28 148.51 149.02 12,186,782 -0.28(-0.19%)
Nov 05, 2021 148.52 149.58 148.13 149.30 21,513,043 +2.20(+1.50%)
Nov 04, 2021 145.87 147.36 145.85 147.10 15,973,254 +1.53(+1.05%)
Nov 03, 2021 147.82 147.98 145.53 145.57 20,638,776 -1.52(-1.03%)
Nov 02, 2021 146.50 147.57 146.50 147.09 9,836,903 +0.65(+0.44%)
Nov 01, 2021 145.80 146.76 145.83 146.44 18,035,114 -1.25(-0.85%)
Oct 29, 2021 146.47 148.00 146.32 147.69 19,087,347 +0.45(+0.31%)
Oct 28, 2021 147.79 147.24 17,496,611 -0.50(-0.34%)
Oct 27, 2021 146.40 148.18 145.93 147.74 22,115,192 +2.64(+1.82%)
Oct 26, 2021 144.62 145.10 145.10 13,670,271 +1.19(+0.83%)
Oct 25, 2021 143.67 144.30 143.65 143.91 8,137,886 -0.22(-0.15%)
Oct 22, 2021 143.45 144.40 144.13 13,740,017 +1.55(+1.09%)
Oct 21, 2021 143.00 143.15 142.23 142.58 13,660,429 -0.15(-0.11%)
Oct 20, 2021 143.25 143.68 142.51 142.73 12,781,202 -0.97(-0.68%)
Oct 19, 2021 144.66 144.73 143.65 143.70 12,156,576 -1.99(-1.37%)
Oct 18, 2021 145.00 146.00 144.52 145.69 12,111,667 +0.66(+0.46%)
Oct 15, 2021 145.00 145.14 144.47 145.03 11,811,542 -0.85(-0.58%)
Oct 14, 2021 145.37 145.96 144.95 145.88 12,950,610 +0.54(+0.37%)
Oct 13, 2021 144.61 145.53 144.58 145.34 23,584,805 +1.40(+0.97%)
Oct 12, 2021 142.63 144.01 142.48 143.94 17,968,988 +2.42(+1.71%)
Oct 11, 2021 141.60 141.89 141.45 141.52 7,213,276 -0.36(-0.25%)
Oct 08, 2021 142.26 142.35 141.52 141.88 17,257,760 -1.01(-0.71%)
Oct 07, 2021 143.18 143.34 142.59 142.89 14,855,441 -1.50(-1.04%)
Oct 06, 2021 144.23 144.71 144.02 144.39 18,696,688 +0.81(+0.56%)
Oct 05, 2021 144.60 144.70 143.46 143.58 22,659,206 -1.42(-0.98%)
Oct 04, 2021 144.67 145.46 144.10 145.00 28,027,358 -0.35(-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.