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

94.62 -0.08 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 147.56 148.02 147.31 147.55 14,175,412 -0.18(-0.12%)
Nov 27, 2020 147.17 147.78 147.15 147.74 5,105,939 +1.42(+0.97%)
Nov 25, 2020 146.84 147.45 146.26 146.32 9,918,846 -0.45(-0.31%)
Nov 24, 2020 147.52 147.55 146.62 146.77 11,812,098 -1.47(-0.99%)
Nov 23, 2020 148.29 148.45 147.79 148.24 12,254,842 -0.68(-0.46%)
Nov 20, 2020 148.01 148.95 147.89 148.93 7,859,704 +1.31(+0.89%)
Nov 19, 2020 147.51 148.20 147.39 147.62 11,512,637 +0.76(+0.51%)
Nov 18, 2020 147.02 147.14 146.01 146.86 11,203,639 +0.42(+0.29%)
Nov 17, 2020 146.40 146.76 146.23 146.44 8,072,635 +0.95(+0.65%)
Nov 16, 2020 145.44 145.95 145.33 145.49 6,842,620 -0.35(-0.24%)
Nov 13, 2020 146.02 146.15 145.61 145.84 7,966,202 -0.19(-0.13%)
Nov 12, 2020 144.71 146.06 144.50 146.03 17,351,696 +2.44(+1.70%)
Nov 11, 2020 142.94 143.79 142.90 143.59 6,384,908 +0.52(+0.36%)
Nov 10, 2020 142.89 143.67 142.72 143.07 13,621,133 -0.83(-0.58%)
Nov 09, 2020 143.82 143.98 142.58 143.90 25,195,096 -3.09(-2.10%)
Nov 06, 2020 147.18 147.46 146.56 146.99 13,456,922 -1.80(-1.21%)
Nov 05, 2020 149.05 149.14 148.07 148.79 20,100,766 +0.26(+0.17%)
Nov 04, 2020 149.05 149.53 148.03 148.53 23,389,204 +3.15(+2.17%)
Nov 03, 2020 145.55 145.67 144.80 145.38 17,582,276 -0.85(-0.58%)
Nov 02, 2020 146.34 146.79 145.99 146.22 11,723,966 +1.09(+0.75%)
Oct 30, 2020 146.48 146.78 145.14 145.14 14,217,809 -1.45(-0.99%)
Oct 29, 2020 148.05 148.14 145.97 146.58 12,954,015 -1.44(-0.97%)
Oct 28, 2020 148.65 148.72 147.56 148.02 12,773,151 +0.14(+0.09%)
Oct 27, 2020 147.59 148.02 147.28 147.88 6,572,796 +0.99(+0.67%)
Oct 26, 2020 146.65 147.39 146.46 146.90 7,846,476 +1.35(+0.93%)
Oct 23, 2020 144.44 145.73 144.38 145.54 9,536,623 +0.88(+0.61%)
Oct 22, 2020 145.80 146.11 144.58 144.66 13,750,274 -1.52(-1.04%)
Oct 21, 2020 146.26 146.79 145.87 146.18 11,349,107 -0.51(-0.35%)
Oct 20, 2020 147.25 147.38 146.41 146.68 12,147,716 -1.41(-0.95%)
Oct 19, 2020 147.84 148.28 147.42 148.09 10,082,365 -0.56(-0.38%)
Oct 16, 2020 148.90 149.51 148.39 148.66 9,139,268 -0.41(-0.28%)
Oct 15, 2020 150.18 150.31 148.88 149.07 10,269,081 -0.26(-0.17%)
Oct 14, 2020 149.52 149.91 149.19 149.33 7,552,694 +0.34(+0.23%)
Oct 13, 2020 148.49 149.06 148.46 148.99 8,592,354 +1.06(+0.72%)
Oct 12, 2020 147.77 148.00 147.48 147.93 4,301,373 +0.47(+0.32%)
Oct 09, 2020 146.93 147.62 146.28 147.46 9,164,673 -0.03(-0.02%)
Oct 08, 2020 147.35 147.60 147.05 147.49 9,149,860 +0.79(+0.54%)
Oct 07, 2020 146.97 147.76 146.32 146.69 10,237,198 -1.08(-0.73%)
Oct 06, 2020 146.76 148.66 146.16 147.77 24,339,236 +0.79(+0.54%)
Oct 05, 2020 148.25 148.25 146.93 146.98 15,986,801 -2.93(-1.95%)
Oct 02, 2020 150.70 150.75 149.38 149.91 9,585,478 -0.56(-0.37%)
Oct 01, 2020 149.69 150.82 149.31 150.47 12,511,086 +0.25(+0.16%)
Sep 30, 2020 150.90 150.90 149.57 150.22 14,096,733 -1.45(-0.96%)
Sep 29, 2020 151.64 152.04 151.42 151.68 11,191,370 +0.17(+0.11%)
Sep 28, 2020 151.70 151.73 151.24 151.50 4,858,240 -0.43(-0.28%)
Sep 25, 2020 151.92 152.21 151.56 151.93 5,586,339 +0.00(+0.00%)
Sep 24, 2020 151.79 151.93 151.47 151.93 8,996,099 +0.58(+0.38%)
Sep 23, 2020 151.18 151.39 150.42 151.35 6,764,312 +0.20(+0.13%)
Sep 22, 2020 151.31 151.71 150.78 151.15 11,437,620 -0.12(-0.08%)
Sep 21, 2020 151.72 152.19 151.02 151.27 12,048,416 +0.76(+0.51%)
Sep 18, 2020 151.06 151.12 150.29 150.51 7,875,128 -0.47(-0.31%)
Sep 17, 2020 151.73 151.79 150.72 150.98 8,491,045 +0.46(+0.31%)
Sep 16, 2020 151.62 151.72 149.96 150.52 9,581,059 -0.45(-0.30%)
Sep 15, 2020 151.06 151.34 150.71 150.97 7,529,743 -0.37(-0.24%)
Sep 14, 2020 151.63 151.90 151.11 151.34 4,645,987 -0.01(-0.01%)
Sep 11, 2020 151.19 151.43 150.98 151.34 5,931,940 +0.32(+0.21%)
Sep 10, 2020 149.49 151.22 149.02 151.02 9,615,656 +0.76(+0.51%)
Sep 09, 2020 150.85 151.13 149.76 150.26 10,388,598 -0.41(-0.27%)
Sep 08, 2020 151.24 152.06 150.66 150.66 14,986,698 +0.92(+0.61%)
Sep 04, 2020 151.28 151.54 149.48 149.74 14,976,350 -2.90(-1.90%)
Sep 03, 2020 152.51 153.88 152.23 152.64 17,840,396 +0.43(+0.28%)
Sep 02, 2020 150.45 152.34 150.43 152.21 16,483,447 +1.44(+0.95%)
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.