Skip to main content

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

98.92 -0.34 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 101.07 101.59 100.73 101.30 28,641,422 +1.61(+1.61%)
Apr 27, 2023 100.11 100.17 99.54 99.70 21,631,470 -1.00(-0.99%)
Apr 26, 2023 101.62 102.05 100.55 100.69 20,603,754 -1.08(-1.07%)
Apr 25, 2023 101.18 101.94 101.13 101.78 23,011,950 +1.47(+1.47%)
Apr 24, 2023 99.88 100.38 99.76 100.30 17,898,902 +0.96(+0.97%)
Apr 21, 2023 100.20 100.35 99.22 99.34 16,020,708 -0.56(-0.56%)
Apr 20, 2023 99.75 100.18 99.68 99.90 17,284,606 +0.85(+0.85%)
Apr 19, 2023 98.88 99.19 98.46 99.06 16,912,350 -0.10(-0.10%)
Apr 18, 2023 98.78 99.52 98.77 99.15 16,731,132 +0.35(+0.36%)
Apr 17, 2023 99.36 99.52 98.69 98.80 20,520,330 -1.19(-1.19%)
Apr 14, 2023 100.28 100.44 99.70 99.99 20,809,904 -0.92(-0.91%)
Apr 13, 2023 101.86 102.19 100.75 100.91 23,200,694 -0.80(-0.79%)
Apr 12, 2023 101.86 101.97 100.75 101.71 21,607,852 -0.10(-0.10%)
Apr 11, 2023 101.86 101.90 101.35 101.82 14,682,351 +0.21(+0.21%)
Apr 10, 2023 102.43 102.54 101.40 101.61 20,893,412 -1.66(-1.61%)
Apr 06, 2023 103.17 103.60 103.14 103.27 17,284,488 +0.27(+0.26%)
Apr 05, 2023 102.55 103.12 102.21 103.01 24,218,912 +1.07(+1.05%)
Apr 04, 2023 100.66 102.58 100.63 101.94 18,967,638 +0.50(+0.50%)
Apr 03, 2023 100.75 101.91 100.58 101.44 19,157,956 +0.47(+0.47%)
Mar 31, 2023 99.99 101.14 99.73 100.96 26,757,058 +1.49(+1.50%)
Mar 30, 2023 99.15 99.71 98.97 99.47 15,079,477 +0.46(+0.46%)
Mar 29, 2023 98.43 99.14 98.33 99.02 17,703,456 -0.20(-0.20%)
Mar 28, 2023 98.94 99.36 98.73 99.22 18,743,876 +0.18(+0.18%)
Mar 27, 2023 99.71 100.38 99.02 99.04 23,412,102 -2.38(-2.35%)
Mar 24, 2023 101.64 101.97 100.86 101.42 24,924,834 +0.43(+0.42%)
Mar 23, 2023 100.00 101.13 99.49 100.99 26,829,244 +0.00(+0.00%)
Mar 22, 2023 99.34 101.04 99.13 100.99 27,788,452 +1.33(+1.33%)
Mar 21, 2023 99.74 100.06 99.22 99.66 19,938,276 -0.86(-0.86%)
Mar 20, 2023 101.45 101.52 100.34 100.53 25,539,584 -0.89(-0.88%)
Mar 17, 2023 101.23 102.25 101.05 101.42 40,171,480 +1.50(+1.50%)
Mar 16, 2023 101.92 102.54 99.70 99.92 45,402,952 -0.79(-0.78%)
Mar 15, 2023 101.35 102.23 99.99 100.71 47,577,180 +1.91(+1.93%)
Mar 14, 2023 99.79 100.24 98.48 98.80 40,470,224 -1.65(-1.64%)
Mar 13, 2023 102.70 103.55 99.70 100.45 54,450,936 +0.23(+0.23%)
Mar 10, 2023 98.74 100.32 98.71 100.22 46,274,152 +3.34(+3.45%)
Mar 09, 2023 96.39 97.31 96.18 96.88 22,669,348 +0.24(+0.25%)
Mar 08, 2023 97.19 97.73 96.26 96.64 21,313,312 +0.09(+0.10%)
Mar 07, 2023 96.30 97.16 95.75 96.55 24,322,320 +0.59(+0.61%)
Mar 06, 2023 97.02 97.14 95.86 95.96 17,512,548 -0.75(-0.78%)
Mar 03, 2023 95.80 96.72 95.46 96.71 32,550,288 +2.29(+2.42%)
Mar 02, 2023 94.02 94.58 93.85 94.42 25,036,576 -0.84(-0.89%)
Mar 01, 2023 95.69 95.89 94.88 95.27 20,009,510 -1.03(-1.07%)
Feb 28, 2023 95.22 96.31 94.95 96.30 15,791,392 +0.44(+0.45%)
Feb 27, 2023 95.90 96.29 95.54 95.87 15,006,255 +0.27(+0.28%)
Feb 24, 2023 96.05 96.38 95.21 95.60 22,605,654 -1.26(-1.30%)
Feb 23, 2023 96.14 97.13 96.07 96.86 16,854,732 +0.94(+0.98%)
Feb 22, 2023 95.62 96.28 95.58 95.92 16,134,465 +0.87(+0.92%)
Feb 21, 2023 95.63 95.82 94.95 95.05 23,996,618 -1.88(-1.94%)
Feb 17, 2023 95.72 96.94 95.60 96.94 20,659,440 +0.75(+0.78%)
Feb 16, 2023 96.64 96.78 95.94 96.19 20,331,448 -1.38(-1.42%)
Feb 15, 2023 98.04 98.42 97.04 97.57 16,105,732 -0.92(-0.93%)
Feb 14, 2023 98.66 99.26 97.65 98.49 16,300,881 -0.23(-0.23%)
Feb 13, 2023 98.20 98.86 98.07 98.72 13,857,379 +0.82(+0.84%)
Feb 10, 2023 98.85 98.89 97.63 97.89 17,530,568 -1.11(-1.12%)
Feb 09, 2023 100.81 100.95 98.84 99.00 21,607,944 -0.95(-0.95%)
Feb 08, 2023 99.45 99.97 98.84 99.95 14,285,035 +0.47(+0.48%)
Feb 07, 2023 99.73 100.58 99.42 99.47 19,298,842 -0.80(-0.80%)
Feb 06, 2023 100.13 100.65 100.06 100.28 16,029,549 -0.75(-0.74%)
Feb 03, 2023 101.09 101.41 100.44 101.03 21,777,514 -1.53(-1.50%)
Feb 02, 2023 103.13 103.54 102.34 102.56 20,636,096 +0.13(+0.13%)
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.