Skip to main content

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

94.93 +0.23 (+0.24%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 139.91 140.90 139.80 140.44 16,197,617 -0.85(-0.60%)
Jan 28, 2021 141.74 141.79 140.59 141.29 11,541,620 -0.79(-0.55%)
Jan 27, 2021 142.36 142.75 141.86 142.08 8,541,127 +0.36(+0.25%)
Jan 26, 2021 141.46 141.92 141.29 141.72 8,319,892 -0.27(-0.19%)
Jan 25, 2021 141.15 142.01 141.03 141.99 9,428,803 +1.65(+1.18%)
Jan 22, 2021 140.31 140.45 139.91 140.33 10,289,343 +0.45(+0.32%)
Jan 21, 2021 139.93 140.21 139.61 139.88 8,833,959 -0.99(-0.70%)
Jan 20, 2021 140.44 140.89 140.25 140.87 5,799,249 +0.14(+0.10%)
Jan 19, 2021 140.09 140.78 139.99 140.73 10,362,021 +0.45(+0.32%)
Jan 15, 2021 140.61 140.78 139.96 140.28 12,581,071 +0.55(+0.40%)
Jan 14, 2021 140.98 141.04 139.33 139.72 16,050,229 -1.32(-0.94%)
Jan 13, 2021 140.13 141.43 140.05 141.04 13,558,263 +1.57(+1.13%)
Jan 12, 2021 139.33 139.67 138.53 139.47 13,175,340 -0.11(-0.08%)
Jan 11, 2021 139.52 139.71 139.05 139.59 9,059,426 -0.23(-0.17%)
Jan 08, 2021 139.96 140.41 139.21 139.82 14,743,682 -0.45(-0.32%)
Jan 07, 2021 140.25 140.60 139.76 140.27 15,846,529 -1.25(-0.88%)
Jan 06, 2021 142.13 142.15 140.71 141.52 24,704,554 -2.97(-2.05%)
Jan 05, 2021 145.02 145.02 143.83 144.48 11,313,054 -1.08(-0.74%)
Jan 04, 2021 144.76 146.15 144.63 145.56 14,233,143 -0.18(-0.12%)
Dec 31, 2020 145.74 145.74 145.74 9,845,193 +0.21(+0.15%)
Dec 30, 2020 144.90 145.55 144.77 145.53 9,845,193 +0.31(+0.22%)
Dec 29, 2020 144.50 145.33 144.47 145.21 9,773,110 -0.19(-0.13%)
Dec 28, 2020 144.49 145.48 144.23 145.40 8,429,416 +0.06(+0.04%)
Dec 24, 2020 144.97 145.46 144.93 145.33 3,373,574 +0.57(+0.40%)
Dec 23, 2020 144.71 144.78 143.64 144.76 10,028,533 -1.01(-0.69%)
Dec 22, 2020 145.58 145.83 145.14 145.77 7,977,289 +0.75(+0.52%)
Dec 21, 2020 145.25 145.38 144.56 145.02 9,727,275 +0.57(+0.40%)
Dec 18, 2020 145.18 145.41 144.31 144.44 7,040,447 -0.43(-0.30%)
Dec 17, 2020 146.11 146.41 144.54 144.88 10,197,570 -0.39(-0.27%)
Dec 16, 2020 144.53 145.74 144.35 145.26 10,782,667 -0.39(-0.27%)
Dec 15, 2020 145.63 146.20 145.20 145.65 7,418,689 -0.49(-0.34%)
Dec 14, 2020 145.37 146.47 145.01 146.14 8,163,585 -0.41(-0.28%)
Dec 11, 2020 146.44 147.12 146.13 146.55 8,814,610 +0.52(+0.35%)
Dec 10, 2020 145.13 146.10 144.76 146.03 10,859,197 +1.28(+0.89%)
Dec 09, 2020 144.50 145.21 144.00 144.75 8,395,605 -0.48(-0.33%)
Dec 08, 2020 145.44 145.90 145.10 145.23 8,012,696 +0.68(+0.47%)
Dec 07, 2020 144.31 144.80 144.16 144.54 10,089,380 +1.29(+0.90%)
Dec 04, 2020 143.70 143.79 142.85 143.25 13,796,772 -2.13(-1.47%)
Dec 03, 2020 144.86 145.67 144.53 145.38 10,428,362 +1.16(+0.81%)
Dec 02, 2020 144.80 144.85 143.51 144.22 13,124,745 -1.15(-0.79%)
Dec 01, 2020 146.34 146.52 144.62 145.38 14,802,377 -2.18(-1.47%)
Nov 30, 2020 147.56 148.02 147.31 147.55 14,175,568 -0.19(-0.13%)
Nov 27, 2020 147.17 147.78 147.14 147.74 5,105,995 +1.42(+0.97%)
Nov 25, 2020 146.84 147.45 146.26 146.31 9,918,955 -0.45(-0.31%)
Nov 24, 2020 147.52 147.55 146.62 146.77 11,812,228 -1.48(-1.00%)
Nov 23, 2020 148.29 148.44 147.79 148.24 12,254,976 -0.68(-0.46%)
Nov 20, 2020 148.01 148.95 147.89 148.92 7,859,790 +1.31(+0.89%)
Nov 19, 2020 147.50 148.20 147.38 147.62 11,512,764 +0.76(+0.51%)
Nov 18, 2020 147.01 147.13 146.01 146.86 11,203,762 +0.43(+0.29%)
Nov 17, 2020 146.40 146.76 146.23 146.43 8,072,723 +0.95(+0.65%)
Nov 16, 2020 145.44 145.95 145.33 145.49 6,842,695 -0.35(-0.24%)
Nov 13, 2020 146.02 146.15 145.60 145.84 7,966,289 -0.19(-0.13%)
Nov 12, 2020 144.71 146.06 144.50 146.03 17,351,886 +2.44(+1.70%)
Nov 11, 2020 142.94 143.79 142.89 143.59 6,384,978 +0.52(+0.36%)
Nov 10, 2020 142.88 143.67 142.72 143.07 13,621,282 -0.83(-0.58%)
Nov 09, 2020 143.82 143.98 142.58 143.90 25,195,374 -3.09(-2.10%)
Nov 06, 2020 147.18 147.45 146.55 146.99 13,457,070 -1.80(-1.21%)
Nov 05, 2020 149.04 149.14 148.07 148.79 20,100,986 +0.26(+0.17%)
Nov 04, 2020 149.04 149.53 148.03 148.53 23,389,462 +3.15(+2.17%)
Nov 03, 2020 145.55 145.67 144.80 145.37 17,582,468 -0.85(-0.58%)
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.