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 (%)
Jan 31, 2017 100.79 101.69 100.72 101.44 15,736,025 +0.70(+0.70%)
Jan 30, 2017 100.88 101.24 100.68 100.74 7,777,887 -0.30(-0.30%)
Jan 27, 2017 100.85 101.21 100.72 101.04 8,521,699 +0.36(+0.36%)
Jan 26, 2017 100.44 100.73 99.94 100.68 9,362,496 +0.34(+0.34%)
Jan 25, 2017 100.75 101.02 100.14 100.34 13,149,999 -1.28(-1.26%)
Jan 24, 2017 102.01 102.31 101.19 101.62 9,939,009 -0.70(-0.69%)
Jan 23, 2017 101.64 102.94 101.37 102.32 15,528,741 +1.01(+1.00%)
Jan 20, 2017 101.22 101.62 100.76 101.31 20,071,546 -0.20(-0.20%)
Jan 19, 2017 101.77 101.85 100.98 101.51 13,965,239 -0.70(-0.69%)
Jan 18, 2017 102.85 103.01 102.12 102.21 10,730,831 -1.33(-1.28%)
Jan 17, 2017 103.73 103.84 103.04 103.54 9,297,327 +1.07(+1.05%)
Jan 13, 2017 102.46 102.46 102.46 0 -0.49(-0.48%)
Jan 12, 2017 103.72 104.01 102.90 102.95 11,812,164 -0.23(-0.22%)
Jan 11, 2017 103.00 103.63 102.55 103.18 11,130,910 +0.35(+0.34%)
Jan 10, 2017 102.67 102.97 102.44 102.83 9,966,291 -0.07(-0.07%)
Jan 09, 2017 102.94 103.05 102.59 102.90 10,464,950 +0.82(+0.80%)
Jan 06, 2017 102.31 102.66 101.99 102.08 9,908,767 -0.95(-0.92%)
Jan 05, 2017 101.74 103.07 101.50 103.03 15,705,650 +1.59(+1.57%)
Jan 04, 2017 101.15 101.56 100.89 101.44 7,931,861 +0.39(+0.38%)
Jan 03, 2017 100.01 101.35 99.82 101.05 15,648,396 +0.43(+0.43%)
Dec 30, 2016 100.62 100.62 100.62 0 +0.15(+0.15%)
Dec 29, 2016 100.34 100.74 100.22 100.47 10,159,455 +0.36(+0.35%)
Dec 28, 2016 99.55 100.41 99.41 100.11 8,972,063 +0.73(+0.73%)
Dec 27, 2016 99.18 99.41 99.02 99.39 6,247,021 -0.32(-0.32%)
Dec 23, 2016 99.71 99.71 99.71 0 +0.20(+0.20%)
Dec 22, 2016 99.27 99.67 99.25 99.51 6,129,835 +0.08(+0.08%)
Dec 21, 2016 99.08 99.48 98.92 99.42 5,503,751 +0.44(+0.44%)
Dec 20, 2016 98.84 99.06 98.63 98.99 8,367,443 -0.50(-0.50%)
Dec 19, 2016 99.13 99.64 98.93 99.48 12,933,656 +1.06(+1.08%)
Dec 16, 2016 98.82 99.08 98.14 98.42 17,762,474 -0.23(-0.23%)
Dec 15, 2016 98.78 99.39 98.33 98.65 14,758,330 +0.50(+0.51%)
Dec 14, 2016 100.06 100.16 98.14 98.16 19,774,658 -1.11(-1.12%)
Dec 13, 2016 99.48 99.56 98.68 99.27 14,505,497 +0.35(+0.36%)
Dec 12, 2016 98.53 98.98 98.21 98.91 11,268,860 +0.18(+0.19%)
Dec 09, 2016 99.69 99.87 98.54 98.73 17,431,386 -1.24(-1.24%)
Dec 08, 2016 100.11 100.25 99.80 99.97 14,324,503 -1.19(-1.18%)
Dec 07, 2016 100.68 101.35 100.68 101.16 12,365,568 +0.86(+0.85%)
Dec 06, 2016 100.27 100.78 100.09 100.31 13,718,243 -0.08(-0.08%)
Dec 05, 2016 99.93 101.16 99.53 100.38 14,400,892 -0.11(-0.11%)
Dec 02, 2016 100.13 101.00 100.11 100.49 14,861,875 +0.73(+0.73%)
Dec 01, 2016 99.58 99.98 98.85 99.76 25,829,782 -0.86(-0.86%)
Nov 30, 2016 100.40 101.27 99.99 100.62 25,264,476 -1.66(-1.62%)
Nov 29, 2016 101.63 102.43 101.43 102.28 9,720,212 +0.43(+0.42%)
Nov 28, 2016 101.60 101.87 101.33 101.85 10,222,108 +0.75(+0.74%)
Nov 25, 2016 101.42 101.50 100.76 101.11 3,735,794 +0.15(+0.15%)
Nov 23, 2016 100.96 100.96 100.96 0 -0.39(-0.39%)
Nov 22, 2016 101.81 101.89 101.16 101.35 11,934,437 -0.03(-0.03%)
Nov 21, 2016 101.43 101.66 101.17 101.38 7,751,940 +0.25(+0.25%)
Nov 18, 2016 101.78 102.07 100.71 101.13 16,224,949 -0.29(-0.29%)
Nov 17, 2016 102.05 102.17 101.25 101.42 13,398,472 -1.52(-1.47%)
Nov 16, 2016 102.35 103.05 102.24 102.94 10,930,002 +0.92(+0.90%)
Nov 15, 2016 102.28 102.77 101.91 102.02 14,292,344 +0.50(+0.50%)
Nov 14, 2016 101.49 102.65 101.03 101.52 25,277,442 -0.61(-0.60%)
Nov 11, 2016 102.90 102.97 101.80 102.13 11,997,671 -0.58(-0.56%)
Nov 10, 2016 103.74 104.41 102.70 102.71 27,433,882 -1.54(-1.48%)
Nov 09, 2016 106.46 106.59 103.95 104.25 37,313,232 -4.62(-4.24%)
Nov 08, 2016 109.64 109.80 108.55 108.86 9,053,178 -0.44(-0.41%)
Nov 07, 2016 109.42 109.63 109.16 109.31 6,433,711 -0.94(-0.85%)
Nov 04, 2016 109.85 110.29 109.73 110.25 9,108,738 +0.98(+0.90%)
Nov 03, 2016 109.42 109.67 109.16 109.27 7,271,865 -0.84(-0.77%)
Nov 02, 2016 109.88 110.56 109.65 110.11 10,355,263 +0.48(+0.44%)
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.