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 (%)
Oct 29, 2021 136.93 138.36 136.79 138.10 20,417,554 +0.45(+0.33%)
Oct 28, 2021 138.16 137.65 18,715,960 -0.47(-0.34%)
Oct 27, 2021 136.86 138.53 136.42 138.12 23,656,410 +2.47(+1.82%)
Oct 26, 2021 135.20 135.65 135.65 14,622,959 +1.11(+0.83%)
Oct 25, 2021 134.31 134.53 8,705,019 -0.21(-0.15%)
Oct 22, 2021 134.10 134.99 134.74 14,697,565 +1.45(+1.09%)
Oct 21, 2021 133.68 133.82 132.96 133.29 14,612,431 -0.14(-0.10%)
Oct 20, 2021 133.92 134.32 133.22 133.43 13,671,930 -0.91(-0.68%)
Oct 19, 2021 135.24 135.30 134.29 134.34 13,003,774 -1.86(-1.37%)
Oct 18, 2021 135.55 136.49 135.10 136.20 12,955,735 +0.62(+0.46%)
Oct 15, 2021 135.55 135.68 135.06 135.58 12,634,694 -0.80(-0.58%)
Oct 14, 2021 135.90 136.45 135.50 136.38 13,853,144 +0.50(+0.37%)
Oct 13, 2021 135.19 136.05 135.16 135.87 25,228,440 +1.31(+0.97%)
Oct 12, 2021 133.34 134.63 133.20 134.56 19,221,256 +2.26(+1.71%)
Oct 11, 2021 132.38 132.65 132.24 132.30 7,715,972 -0.34(-0.25%)
Oct 08, 2021 132.99 133.08 132.31 132.64 18,460,462 -0.94(-0.71%)
Oct 07, 2021 133.85 134.00 133.30 133.58 15,890,724 -1.40(-1.04%)
Oct 06, 2021 134.83 135.29 134.64 134.98 19,999,670 +0.76(+0.56%)
Oct 05, 2021 135.18 135.27 134.11 134.23 24,238,338 -1.33(-0.98%)
Oct 04, 2021 135.25 135.98 134.71 135.55 29,980,598 -0.33(-0.24%)
Oct 01, 2021 135.41 135.93 134.81 135.88 27,974,336 +1.13(+0.84%)
Sep 30, 2021 134.54 134.93 134.12 134.75 24,170,860 -0.02(-0.01%)
Sep 29, 2021 135.19 135.78 134.16 134.76 25,238,374 +0.23(+0.17%)
Sep 28, 2021 134.76 135.45 134.12 134.53 28,502,560 -2.13(-1.56%)
Sep 27, 2021 136.37 137.13 136.20 136.66 14,420,535 -0.50(-0.37%)
Sep 24, 2021 138.03 138.04 137.00 137.16 21,639,568 -1.35(-0.98%)
Sep 23, 2021 140.44 140.47 138.50 138.52 25,547,698 -3.20(-2.26%)
Sep 22, 2021 140.79 141.72 140.46 141.72 23,860,760 +0.84(+0.60%)
Sep 21, 2021 140.71 140.95 140.24 140.88 10,747,634 -0.12(-0.09%)
Sep 20, 2021 140.58 141.33 140.26 141.00 15,698,221 +1.73(+1.24%)
Sep 17, 2021 139.28 139.45 138.84 139.28 14,762,309 -0.70(-0.50%)
Sep 16, 2021 139.74 140.47 139.58 139.97 14,279,709 -0.62(-0.44%)
Sep 15, 2021 141.18 141.22 139.98 140.59 12,788,693 -0.50(-0.35%)
Sep 14, 2021 139.80 141.51 139.66 141.09 21,333,710 +1.69(+1.21%)
Sep 13, 2021 139.15 139.57 139.07 139.40 16,105,267 +0.84(+0.61%)
Sep 10, 2021 139.02 139.28 138.33 138.56 15,952,884 -1.23(-0.88%)
Sep 09, 2021 138.34 139.95 138.04 139.79 21,768,630 +1.67(+1.21%)
Sep 08, 2021 137.87 138.36 137.61 138.12 15,566,467 +0.89(+0.65%)
Sep 07, 2021 137.49 137.73 136.93 137.23 16,652,693 -1.12(-0.81%)
Sep 03, 2021 138.43 138.66 138.13 138.35 13,846,799 -1.27(-0.91%)
Sep 02, 2021 139.34 139.63 138.88 139.62 10,459,773 +0.61(+0.44%)
Sep 01, 2021 139.37 139.48 138.64 139.01 11,574,927 +0.23(+0.17%)
Aug 31, 2021 139.56 139.96 138.47 138.78 16,367,553 -0.95(-0.68%)
Aug 30, 2021 138.93 139.78 138.87 139.73 11,363,100 +0.36(+0.26%)
Aug 27, 2021 138.54 139.39 138.31 139.37 16,498,807 +0.94(+0.68%)
Aug 26, 2021 137.97 138.54 137.55 138.43 17,835,966 +0.38(+0.28%)
Aug 25, 2021 139.13 139.28 137.62 138.04 17,955,560 -1.16(-0.83%)
Aug 24, 2021 139.65 139.94 139.20 139.20 14,837,804 -1.09(-0.78%)
Aug 23, 2021 140.06 140.33 139.80 140.29 11,383,714 -0.06(-0.04%)
Aug 20, 2021 140.42 140.63 139.97 140.35 13,285,513 +0.06(+0.04%)
Aug 19, 2021 140.16 140.30 139.69 140.29 16,595,123 +1.03(+0.74%)
Aug 18, 2021 138.67 139.38 138.43 139.26 14,095,260 +0.47(+0.34%)
Aug 17, 2021 138.83 139.38 138.63 138.80 18,582,032 -0.06(-0.04%)
Aug 16, 2021 139.12 139.89 138.76 138.85 20,559,870 +0.34(+0.24%)
Aug 13, 2021 136.91 138.53 136.90 138.52 20,259,402 +2.15(+1.58%)
Aug 12, 2021 136.22 136.55 135.61 136.37 15,776,211 -0.22(-0.16%)
Aug 11, 2021 136.53 137.29 135.87 136.59 18,475,446 -0.09(-0.07%)
Aug 10, 2021 137.53 137.61 136.66 136.68 14,707,937 -0.62(-0.46%)
Aug 09, 2021 138.15 138.53 137.29 137.31 13,879,694 -0.57(-0.41%)
Aug 06, 2021 138.31 138.72 137.72 137.88 22,675,418 -2.27(-1.62%)
Aug 05, 2021 140.58 140.73 139.87 140.14 16,455,804 -0.72(-0.51%)
Aug 04, 2021 141.27 141.57 139.61 140.86 19,590,300 +0.29(+0.21%)
Aug 03, 2021 140.57 141.02 140.24 140.57 14,352,328 +0.07(+0.05%)
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.