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 (%)
Dec 29, 2023 98.50 99.18 98.17 98.25 41,881,472 -0.89(-0.90%)
Dec 28, 2023 99.46 99.93 98.93 99.15 36,433,780 -0.73(-0.73%)
Dec 27, 2023 99.15 99.89 98.87 99.87 45,338,044 +1.74(+1.77%)
Dec 26, 2023 97.92 98.24 97.86 98.13 24,112,842 +0.28(+0.29%)
Dec 22, 2023 98.75 98.75 97.62 97.85 29,430,656 -0.45(-0.46%)
Dec 21, 2023 99.11 99.21 98.12 98.30 66,131,864 -0.63(-0.63%)
Dec 20, 2023 98.48 99.06 97.96 98.93 51,502,936 +0.67(+0.68%)
Dec 19, 2023 98.23 98.63 98.04 98.26 30,228,364 +0.53(+0.54%)
Dec 18, 2023 97.88 97.88 97.40 97.74 34,944,676 -0.78(-0.80%)
Dec 15, 2023 98.06 98.72 97.96 98.52 60,408,956 +0.11(+0.11%)
Dec 14, 2023 97.04 98.41 96.80 98.41 88,194,832 +2.49(+2.60%)
Dec 13, 2023 94.26 96.06 94.12 95.92 71,331,728 +2.20(+2.35%)
Dec 12, 2023 93.25 93.80 93.01 93.72 37,338,160 +0.28(+0.30%)
Dec 11, 2023 93.12 93.54 92.65 93.44 34,223,812 -0.20(-0.21%)
Dec 08, 2023 93.52 93.81 93.02 93.64 45,267,652 -0.77(-0.82%)
Dec 07, 2023 94.27 95.17 94.16 94.41 48,413,132 -0.54(-0.57%)
Dec 06, 2023 94.17 95.14 93.97 94.96 62,151,184 +1.25(+1.33%)
Dec 05, 2023 92.74 93.72 92.67 93.71 74,230,248 +1.98(+2.15%)
Dec 04, 2023 91.61 91.95 91.21 91.73 34,050,284 -0.37(-0.40%)
Dec 01, 2023 90.44 92.17 90.26 92.10 64,789,048 +1.70(+1.88%)
Nov 30, 2023 90.81 91.12 90.00 90.40 61,198,420 -1.06(-1.16%)
Nov 29, 2023 90.95 91.52 90.61 91.46 62,414,216 +1.14(+1.26%)
Nov 28, 2023 89.76 90.37 89.64 90.32 45,527,948 +0.18(+0.20%)
Nov 27, 2023 89.16 90.19 89.06 90.15 40,298,040 +1.48(+1.67%)
Nov 24, 2023 88.96 89.12 88.65 88.66 20,458,570 -1.06(-1.18%)
Nov 22, 2023 89.97 90.17 89.24 89.72 31,615,370 +0.32(+0.35%)
Nov 21, 2023 89.36 89.65 88.75 89.41 28,061,236 -0.04(-0.04%)
Nov 20, 2023 88.49 89.51 88.48 89.44 41,011,096 +0.54(+0.61%)
Nov 17, 2023 89.02 89.28 88.50 88.90 44,665,460 +0.41(+0.47%)
Nov 16, 2023 88.17 88.82 88.12 88.49 50,086,372 +1.09(+1.24%)
Nov 15, 2023 87.88 88.01 87.19 87.40 57,369,364 -1.24(-1.40%)
Nov 14, 2023 88.86 89.01 88.16 88.64 66,507,512 +1.96(+2.27%)
Nov 13, 2023 86.12 86.83 85.80 86.68 26,044,696 -0.20(-0.23%)
Nov 10, 2023 87.10 87.31 86.67 86.88 37,062,684 +0.48(+0.56%)
Nov 09, 2023 87.82 87.90 85.64 86.39 90,045,320 -2.03(-2.30%)
Nov 08, 2023 87.36 88.49 87.33 88.43 54,540,860 +1.48(+1.70%)
Nov 07, 2023 86.50 87.38 86.48 86.95 38,292,836 +1.26(+1.47%)
Nov 06, 2023 85.97 86.10 85.50 85.68 41,833,388 -0.84(-0.97%)
Nov 03, 2023 87.69 87.92 86.47 86.52 78,863,280 +0.58(+0.68%)
Nov 02, 2023 85.58 86.21 85.13 85.94 70,628,304 +1.92(+2.28%)
Nov 01, 2023 82.98 84.04 82.96 84.02 73,114,584 +1.78(+2.17%)
Oct 31, 2023 83.01 83.41 82.21 82.24 37,858,732 -0.40(-0.49%)
Oct 30, 2023 82.47 83.15 81.91 82.64 45,719,228 -0.37(-0.45%)
Oct 27, 2023 82.84 83.83 82.40 83.02 32,889,392 -0.35(-0.42%)
Oct 26, 2023 82.14 83.46 82.06 83.37 50,509,024 +1.26(+1.53%)
Oct 25, 2023 82.67 82.78 81.80 82.11 62,262,724 -1.87(-2.23%)
Oct 24, 2023 83.09 83.98 82.74 83.98 47,003,896 +1.09(+1.32%)
Oct 23, 2023 81.48 83.50 81.10 82.89 72,013,088 +0.98(+1.20%)
Oct 20, 2023 81.66 82.20 81.44 81.91 53,038,840 +0.46(+0.57%)
Oct 19, 2023 82.54 83.21 81.41 81.44 89,103,840 -1.70(-2.05%)
Oct 18, 2023 83.03 83.36 82.51 83.15 64,694,320 -0.74(-0.88%)
Oct 17, 2023 83.53 84.26 83.15 83.88 53,796,020 -0.93(-1.10%)
Oct 16, 2023 84.81 84.99 84.52 84.82 38,993,796 -1.39(-1.61%)
Oct 13, 2023 86.20 86.42 85.77 86.21 45,016,640 +1.52(+1.79%)
Oct 12, 2023 86.64 86.78 84.55 84.69 68,069,800 -2.36(-2.71%)
Oct 11, 2023 86.44 87.05 86.20 87.05 59,514,676 +1.78(+2.09%)
Oct 10, 2023 84.47 85.77 84.15 85.27 55,630,984 -0.12(-0.14%)
Oct 09, 2023 84.13 85.41 83.59 85.39 29,893,094 +1.96(+2.35%)
Oct 06, 2023 82.85 84.31 82.71 83.43 63,810,564 -1.02(-1.21%)
Oct 05, 2023 84.73 84.81 84.26 84.45 36,335,500 -0.42(-0.50%)
Oct 04, 2023 84.40 84.93 84.00 84.88 57,186,832 +1.18(+1.41%)
Oct 03, 2023 84.93 85.26 83.52 83.70 72,498,120 -1.84(-2.15%)
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.