Skip to main content

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

99.59 -1.25 (-1.24%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 95.50 96.55 95.28 96.55 22,941,036 +0.70(+0.74%)
Nov 29, 2022 96.01 96.77 95.78 95.85 17,633,150 -1.14(-1.17%)
Nov 28, 2022 97.38 97.56 96.51 96.99 15,494,724 +0.27(+0.28%)
Nov 25, 2022 96.44 96.74 96.27 96.71 10,092,891 -0.33(-0.34%)
Nov 23, 2022 96.00 97.04 95.94 97.04 24,720,838 +1.66(+1.74%)
Nov 22, 2022 94.60 95.51 94.49 95.38 19,257,896 +1.33(+1.42%)
Nov 21, 2022 94.64 94.75 93.80 94.04 16,525,550 +0.39(+0.42%)
Nov 18, 2022 94.55 94.82 93.56 93.65 15,983,739 -0.65(-0.69%)
Nov 17, 2022 94.18 94.52 93.78 94.30 26,097,988 -1.01(-1.06%)
Nov 16, 2022 94.01 95.35 93.74 95.30 30,287,956 +2.04(+2.19%)
Nov 15, 2022 92.34 93.33 92.21 93.26 28,311,374 +1.48(+1.62%)
Nov 14, 2022 92.02 92.09 91.25 91.78 14,645,043 -0.23(-0.25%)
Nov 11, 2022 91.70 92.46 91.68 92.00 16,963,204 -0.34(-0.37%)
Nov 10, 2022 90.91 92.51 90.83 92.34 48,264,532 +3.42(+3.85%)
Nov 09, 2022 88.18 89.31 88.06 88.92 16,627,948 +0.29(+0.33%)
Nov 08, 2022 88.16 89.25 88.13 88.63 21,656,462 +0.96(+1.09%)
Nov 07, 2022 89.10 89.16 87.63 87.67 15,444,053 -0.88(-1.00%)
Nov 04, 2022 89.38 89.90 88.56 88.56 25,068,528 -1.51(-1.68%)
Nov 03, 2022 89.45 90.59 89.37 90.07 30,946,778 -0.49(-0.54%)
Nov 02, 2022 91.08 91.76 90.19 90.56 26,589,782 -0.39(-0.43%)
Nov 01, 2022 91.53 91.56 90.43 90.95 18,708,190 +0.84(+0.93%)
Oct 31, 2022 90.34 90.59 89.10 90.11 25,522,374 -0.65(-0.71%)
Oct 28, 2022 90.81 91.53 90.39 90.76 24,488,662 -0.63(-0.69%)
Oct 27, 2022 90.93 91.79 90.21 91.39 22,146,592 +0.95(+1.05%)
Oct 26, 2022 89.79 90.65 89.79 90.44 26,518,604 +1.28(+1.44%)
Oct 25, 2022 88.68 89.28 88.54 89.15 33,286,350 +2.52(+2.91%)
Oct 24, 2022 87.03 87.71 86.12 86.63 34,162,952 -0.72(-0.83%)
Oct 21, 2022 87.21 88.07 86.50 87.35 49,361,900 -1.60(-1.80%)
Oct 20, 2022 89.94 90.32 88.83 88.96 27,122,380 -1.55(-1.71%)
Oct 19, 2022 91.12 91.34 90.31 90.50 27,131,878 -1.68(-1.82%)
Oct 18, 2022 91.84 92.31 90.82 92.18 18,056,966 +0.22(+0.23%)
Oct 17, 2022 93.09 93.44 91.83 91.97 20,214,954 -0.45(-0.49%)
Oct 14, 2022 93.94 93.94 92.12 92.42 19,980,256 -0.77(-0.83%)
Oct 13, 2022 92.22 94.11 92.20 93.19 32,309,170 -0.90(-0.96%)
Oct 12, 2022 93.08 94.26 93.00 94.09 23,472,140 +0.46(+0.49%)
Oct 11, 2022 93.51 94.60 92.81 93.63 35,454,128 +0.41(+0.44%)
Oct 10, 2022 94.23 94.24 92.63 93.21 16,694,929 -1.47(-1.55%)
Oct 07, 2022 94.52 95.28 94.20 94.69 15,801,250 -0.93(-0.97%)
Oct 06, 2022 96.19 96.42 95.19 95.61 14,894,682 -0.53(-0.56%)
Oct 05, 2022 96.32 96.42 95.24 96.15 21,886,086 -0.93(-0.96%)
Oct 04, 2022 97.65 98.12 96.85 97.08 14,705,578 -0.27(-0.28%)
Oct 03, 2022 97.37 98.14 96.71 97.35 29,000,146 +1.52(+1.59%)
Sep 30, 2022 97.53 98.08 95.61 95.83 28,316,756 -1.25(-1.29%)
Sep 29, 2022 96.25 97.49 96.15 97.08 20,444,012 -0.50(-0.52%)
Sep 28, 2022 96.46 97.70 95.85 97.58 41,991,284 +3.16(+3.35%)
Sep 27, 2022 96.07 96.32 94.38 94.42 36,998,560 -2.55(-2.63%)
Sep 26, 2022 98.55 98.59 96.55 96.98 26,822,938 -1.89(-1.91%)
Sep 23, 2022 98.53 99.54 97.80 98.87 24,635,200 +0.40(+0.41%)
Sep 22, 2022 98.95 99.11 97.96 98.46 31,030,194 -2.58(-2.56%)
Sep 21, 2022 99.80 101.05 99.12 101.05 24,725,292 +1.67(+1.68%)
Sep 20, 2022 98.86 99.93 98.58 99.38 21,590,164 -1.00(-1.00%)
Sep 19, 2022 100.04 100.85 99.89 100.38 11,849,756 +0.23(+0.23%)
Sep 16, 2022 100.11 101.06 99.86 100.15 20,210,720 -0.84(-0.83%)
Sep 15, 2022 100.88 101.19 100.62 100.99 10,967,356 -0.07(-0.07%)
Sep 14, 2022 100.40 101.21 100.19 101.05 13,977,984 +0.35(+0.34%)
Sep 13, 2022 99.67 100.77 99.37 100.71 23,685,454 +0.23(+0.23%)
Sep 12, 2022 101.61 101.85 100.01 100.47 15,827,535 -0.83(-0.82%)
Sep 09, 2022 101.33 101.76 100.67 101.31 13,396,038 +0.22(+0.22%)
Sep 08, 2022 101.80 102.44 101.06 101.08 15,666,426 -1.05(-1.03%)
Sep 07, 2022 101.32 102.40 101.21 102.13 18,227,772 +1.59(+1.58%)
Sep 06, 2022 101.86 101.92 100.47 100.54 26,351,650 -2.55(-2.48%)
Sep 02, 2022 102.59 103.41 102.39 103.09 13,931,269 +0.58(+0.57%)
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.