Skip to main content

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

94.10 -0.24 (-0.25%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 94.05 94.34 93.73 94.34 73,337,176 +0.38(+0.40%)
Jun 21, 2024 94.24 94.48 93.59 93.96 23,630,968 +0.00(+0.00%)
Jun 20, 2024 93.41 94.00 93.34 93.96 30,468,792 -0.63(-0.67%)
Jun 18, 2024 93.89 94.60 93.73 94.59 26,881,068 +0.86(+0.92%)
Jun 17, 2024 93.52 93.81 93.28 93.73 31,032,984 -0.94(-0.99%)
Jun 14, 2024 94.42 94.84 94.24 94.67 28,776,728 +0.79(+0.84%)
Jun 13, 2024 93.22 93.99 92.95 93.88 33,084,578 +1.36(+1.47%)
Jun 12, 2024 93.02 93.57 92.48 92.52 42,529,032 +0.69(+0.75%)
Jun 11, 2024 91.03 91.87 90.92 91.83 30,315,556 +0.94(+1.03%)
Jun 10, 2024 91.00 91.06 90.65 90.89 20,590,602 -0.61(-0.67%)
Jun 07, 2024 91.83 91.83 91.40 91.50 35,248,296 -1.71(-1.83%)
Jun 06, 2024 92.92 93.43 92.86 93.21 22,886,540 -0.14(-0.15%)
Jun 05, 2024 93.00 93.35 92.39 93.35 43,143,820 +0.68(+0.73%)
Jun 04, 2024 92.20 92.80 91.99 92.67 42,885,656 +1.07(+1.17%)
Jun 03, 2024 90.64 91.67 90.61 91.60 42,268,776 +1.46(+1.62%)
May 31, 2024 90.17 90.35 89.94 90.14 41,450,152 +0.61(+0.68%)
May 30, 2024 89.29 89.66 89.14 89.53 29,665,854 +0.86(+0.97%)
May 29, 2024 89.04 89.09 88.38 88.68 45,656,648 -1.09(-1.21%)
May 28, 2024 91.02 91.05 89.72 89.76 46,124,064 -1.31(-1.43%)
May 24, 2024 90.66 91.16 90.59 91.07 19,229,992 +0.27(+0.30%)
May 23, 2024 91.49 91.49 90.51 90.80 51,453,768 -0.59(-0.64%)
May 22, 2024 90.96 91.47 90.95 91.39 38,201,028 +0.11(+0.12%)
May 21, 2024 91.42 91.46 91.12 91.28 15,384,743 +0.47(+0.52%)
May 20, 2024 90.77 91.00 90.70 90.81 17,979,488 -0.27(-0.30%)
May 17, 2024 91.33 91.49 91.03 91.08 24,839,706 -0.62(-0.67%)
May 16, 2024 92.08 92.11 91.63 91.70 38,216,112 -0.09(-0.10%)
May 15, 2024 91.56 91.94 91.32 91.79 65,348,716 +1.24(+1.36%)
May 14, 2024 90.34 90.61 90.11 90.55 25,826,284 +0.51(+0.56%)
May 13, 2024 90.24 90.30 90.00 90.04 23,235,060 +0.23(+0.26%)
May 10, 2024 89.97 90.07 89.65 89.81 21,988,732 -0.51(-0.56%)
May 09, 2024 89.56 90.46 89.51 90.32 39,736,896 +0.44(+0.49%)
May 08, 2024 90.00 90.15 89.85 89.88 31,275,836 -0.55(-0.61%)
May 07, 2024 90.59 90.93 90.31 90.43 30,627,174 +0.55(+0.61%)
May 06, 2024 89.56 89.94 89.36 89.88 23,950,056 +0.35(+0.39%)
May 03, 2024 89.62 89.81 88.97 89.53 50,237,364 +0.90(+1.01%)
May 02, 2024 87.91 88.71 87.72 88.64 59,121,584 +0.38(+0.43%)
May 01, 2024 88.30 88.91 87.94 88.26 59,870,472 +0.65(+0.74%)
Apr 30, 2024 87.81 88.12 87.49 87.61 41,332,844 -0.75(-0.85%)
Apr 29, 2024 88.05 88.40 87.87 88.37 39,494,260 +0.73(+0.84%)
Apr 26, 2024 87.64 88.00 87.44 87.63 31,808,876 +0.46(+0.52%)
Apr 25, 2024 86.86 87.29 86.74 87.18 49,610,792 -0.62(-0.70%)
Apr 24, 2024 87.95 88.02 86.90 87.79 49,323,644 -0.63(-0.71%)
Apr 23, 2024 88.12 88.92 87.94 88.42 27,409,328 +0.03(+0.03%)
Apr 22, 2024 88.07 88.51 88.03 88.39 25,139,316 -0.15(-0.17%)
Apr 19, 2024 88.77 88.77 88.29 88.54 45,137,540 +0.32(+0.36%)
Apr 18, 2024 88.63 88.66 87.98 88.22 44,138,640 -0.45(-0.50%)
Apr 17, 2024 88.26 88.76 87.85 88.67 58,438,524 +0.97(+1.11%)
Apr 16, 2024 87.44 87.97 87.18 87.69 45,533,884 -0.59(-0.66%)
Apr 15, 2024 88.61 88.65 87.91 88.28 56,362,216 -1.39(-1.55%)
Apr 12, 2024 90.02 90.32 89.66 89.67 48,232,200 +0.48(+0.53%)
Apr 11, 2024 89.76 89.82 88.89 89.19 66,190,400 -0.41(-0.45%)
Apr 10, 2024 90.57 90.67 89.43 89.60 74,872,400 -2.00(-2.18%)
Apr 09, 2024 91.24 91.72 91.20 91.59 32,786,420 +0.84(+0.93%)
Apr 08, 2024 90.60 90.96 90.50 90.75 38,140,816 -0.01(-0.01%)
Apr 05, 2024 91.06 91.55 90.75 90.76 42,790,556 -1.28(-1.39%)
Apr 04, 2024 91.99 92.12 91.41 92.04 48,273,128 +0.66(+0.72%)
Apr 03, 2024 90.63 91.42 90.42 91.39 46,751,584 -0.02(-0.02%)
Apr 02, 2024 90.94 91.57 90.71 91.41 43,382,556 -0.51(-0.55%)
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.