Skip to main content

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 (%)
Mar 31, 2020 151.34 152.45 150.30 150.67 12,552,857 -1.23(-0.81%)
Mar 30, 2020 153.71 155.37 151.56 151.90 14,750,402 -1.26(-0.82%)
Mar 27, 2020 151.17 153.67 150.32 153.16 13,741,091 +3.98(+2.67%)
Mar 26, 2020 148.45 151.32 148.20 149.18 11,580,354 +0.73(+0.49%)
Mar 25, 2020 149.41 152.23 147.61 148.45 11,770,311 -0.34(-0.23%)
Mar 24, 2020 147.27 151.11 146.51 148.79 13,081,340 -2.77(-1.83%)
Mar 23, 2020 143.85 152.24 143.00 151.56 21,861,066 +5.95(+4.08%)
Mar 20, 2020 140.01 145.61 138.93 145.61 22,843,058 +10.18(+7.52%)
Mar 19, 2020 134.21 140.15 132.66 135.43 23,184,188 +3.59(+2.72%)
Mar 18, 2020 139.59 140.78 126.96 131.84 51,519,840 -7.88(-5.64%)
Mar 17, 2020 149.33 151.27 139.47 139.72 20,331,118 -9.00(-6.05%)
Mar 16, 2020 146.48 151.75 144.13 148.72 33,390,438 +8.13(+5.78%)
Mar 13, 2020 141.56 144.49 139.00 140.60 21,693,186 -3.25(-2.26%)
Mar 12, 2020 149.34 151.94 142.17 143.85 26,671,678 +0.89(+0.62%)
Mar 11, 2020 151.09 152.55 142.14 142.96 32,383,636 -5.46(-3.68%)
Mar 10, 2020 154.93 157.94 147.99 148.42 41,300,152 -8.02(-5.13%)
Mar 09, 2020 164.01 164.12 155.57 156.44 45,483,196 +4.13(+2.71%)
Mar 06, 2020 152.80 154.65 149.88 152.31 83,528,648 +7.53(+5.20%)
Mar 05, 2020 143.51 145.05 143.22 144.78 19,470,458 +3.52(+2.49%)
Mar 04, 2020 142.85 143.71 140.82 141.26 25,680,712 -1.52(-1.06%)
Mar 03, 2020 140.48 145.86 139.15 142.78 42,258,876 +2.18(+1.55%)
Mar 02, 2020 141.84 142.93 140.43 140.60 30,802,704 -1.04(-0.74%)
Feb 28, 2020 140.85 142.25 140.59 141.64 49,355,404 +2.56(+1.84%)
Feb 27, 2020 139.26 139.60 137.55 139.08 33,644,144 +2.05(+1.50%)
Feb 26, 2020 136.75 138.36 136.41 137.02 24,769,982 -0.73(-0.53%)
Feb 25, 2020 136.99 138.40 136.92 137.75 22,807,876 +0.73(+0.53%)
Feb 24, 2020 137.55 137.67 136.80 137.02 17,451,666 +2.02(+1.49%)
Feb 21, 2020 134.79 135.77 134.65 135.01 15,199,497 +1.25(+0.93%)
Feb 20, 2020 133.22 134.00 133.15 133.76 10,232,118 +1.07(+0.80%)
Feb 19, 2020 132.34 132.80 132.22 132.69 6,254,746 -0.04(-0.03%)
Feb 18, 2020 132.55 133.19 132.16 132.73 7,576,091 +0.90(+0.68%)
Feb 14, 2020 132.02 132.31 131.73 131.82 7,826,236 +0.57(+0.44%)
Feb 13, 2020 130.81 131.51 130.66 131.25 8,639,045 +0.50(+0.38%)
Feb 12, 2020 130.75 130.91 130.40 130.75 6,121,422 -0.67(-0.51%)
Feb 11, 2020 131.86 131.98 131.27 131.41 8,534,652 -0.67(-0.50%)
Feb 10, 2020 132.33 132.46 131.94 132.08 7,342,167 +0.36(+0.28%)
Feb 07, 2020 131.52 132.00 131.21 131.72 12,472,765 +1.53(+1.18%)
Feb 06, 2020 129.66 130.30 129.50 130.18 7,325,445 +0.68(+0.52%)
Feb 05, 2020 129.77 130.14 129.41 129.51 11,823,667 -1.43(-1.09%)
Feb 04, 2020 131.31 131.45 130.47 130.94 12,474,867 -1.79(-1.35%)
Feb 03, 2020 132.19 132.92 131.43 132.73 16,786,942 -0.11(-0.08%)
Jan 31, 2020 132.17 132.92 132.10 132.84 15,967,781 +1.20(+0.91%)
Jan 30, 2020 131.93 132.63 131.37 131.63 16,156,298 +0.02(+0.01%)
Jan 29, 2020 130.60 131.74 130.59 131.62 10,507,703 +1.28(+0.98%)
Jan 28, 2020 131.04 131.19 130.03 130.34 11,655,039 -1.03(-0.78%)
Jan 27, 2020 130.73 131.37 130.65 131.37 12,000,775 +2.01(+1.56%)
Jan 24, 2020 128.76 129.79 128.65 129.36 9,429,206 +1.04(+0.81%)
Jan 23, 2020 128.24 128.72 128.17 128.32 10,698,276 +0.89(+0.70%)
Jan 22, 2020 127.21 127.59 127.09 127.43 6,935,966 +0.45(+0.35%)
Jan 21, 2020 126.38 127.15 126.34 126.98 7,462,565 +1.32(+1.05%)
Jan 17, 2020 125.26 125.77 125.06 125.66 10,646,505 -1.08(-0.86%)
Jan 16, 2020 126.79 127.04 126.32 126.75 7,433,643 -0.40(-0.32%)
Jan 15, 2020 127.03 127.25 126.57 127.15 6,907,864 +0.84(+0.66%)
Jan 14, 2020 125.81 126.39 125.76 126.31 15,289,357 +0.65(+0.51%)
Jan 13, 2020 125.53 125.72 125.09 125.66 6,553,703 -0.38(-0.30%)
Jan 10, 2020 125.34 126.07 125.31 126.04 9,640,089 +1.11(+0.89%)
Jan 09, 2020 123.82 125.12 123.73 124.93 8,140,385 +0.44(+0.35%)
Jan 08, 2020 125.58 125.92 124.11 124.50 11,666,360 -0.83(-0.66%)
Jan 07, 2020 125.84 126.07 125.31 125.33 9,205,578 -0.62(-0.49%)
Jan 06, 2020 127.18 127.20 125.78 125.94 12,487,856 -0.72(-0.57%)
Jan 03, 2020 125.89 126.70 125.53 126.66 13,583,048 +1.92(+1.54%)
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.