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

109.17 -0.30 (-0.27%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 108.70 109.45 108.47 109.17 13,370,377 -0.30(-0.27%)
Dec 07, 2022 108.37 109.68 108.20 109.47 30,529,776 +2.52(+2.36%)
Dec 06, 2022 106.50 107.39 106.19 106.95 21,745,846 +1.36(+1.29%)
Dec 05, 2022 105.84 105.99 104.90 105.59 20,149,682 -1.50(-1.40%)
Dec 02, 2022 105.30 107.10 104.61 107.09 24,479,576 +1.33(+1.26%)
Dec 01, 2022 103.15 105.81 103.10 105.76 53,126,064 +3.27(+3.19%)
Nov 30, 2022 101.37 102.49 101.13 102.49 21,613,186 +0.75(+0.74%)
Nov 29, 2022 101.91 102.72 101.67 101.74 16,612,525 -1.21(-1.17%)
Nov 28, 2022 103.36 103.56 102.44 102.94 14,597,874 +0.29(+0.28%)
Nov 25, 2022 102.37 102.69 102.19 102.66 9,508,704 -0.35(-0.34%)
Nov 23, 2022 101.90 103.00 101.84 103.00 23,289,970 +1.77(+1.74%)
Nov 22, 2022 100.41 101.38 100.29 101.24 18,143,230 +1.42(+1.42%)
Nov 21, 2022 100.45 100.58 99.56 99.82 15,569,034 +0.42(+0.42%)
Nov 18, 2022 100.36 100.64 99.31 99.40 15,058,584 -0.69(-0.69%)
Nov 17, 2022 99.96 100.33 99.54 100.09 24,587,408 -1.07(-1.06%)
Nov 16, 2022 99.78 101.21 99.50 101.16 28,534,858 +2.16(+2.19%)
Nov 15, 2022 98.02 99.06 97.88 98.99 26,672,682 +1.58(+1.62%)
Nov 14, 2022 97.68 97.75 96.86 97.42 13,797,372 -0.24(-0.25%)
Nov 11, 2022 97.34 98.14 97.31 97.66 15,981,357 -0.36(-0.37%)
Nov 10, 2022 96.49 98.20 96.41 98.02 45,470,932 +3.63(+3.85%)
Nov 09, 2022 93.60 94.79 93.47 94.39 15,665,505 +0.31(+0.33%)
Nov 08, 2022 93.58 94.73 93.55 94.08 20,402,964 +1.02(+1.09%)
Nov 07, 2022 94.57 94.63 93.02 93.06 14,550,135 -0.94(-1.00%)
Nov 04, 2022 94.87 95.43 94.00 94.00 23,617,534 -1.61(-1.68%)
Nov 03, 2022 94.94 96.15 94.86 95.60 29,155,546 -0.52(-0.54%)
Nov 02, 2022 96.68 97.40 95.73 96.12 25,050,738 -0.42(-0.43%)
Nov 01, 2022 97.15 97.19 95.98 96.54 17,625,340 +0.89(+0.93%)
Oct 31, 2022 95.90 96.15 94.57 95.65 24,045,022 -0.69(-0.71%)
Oct 28, 2022 96.39 97.15 95.94 96.33 23,071,146 -0.67(-0.69%)
Oct 27, 2022 96.51 97.43 95.75 97.00 20,864,646 +1.01(+1.05%)
Oct 26, 2022 95.31 96.22 95.30 95.99 24,983,586 +1.36(+1.44%)
Oct 25, 2022 94.12 94.77 93.98 94.63 31,359,584 +2.68(+2.91%)
Oct 24, 2022 92.37 93.10 91.41 91.95 32,185,442 -0.77(-0.83%)
Oct 21, 2022 92.57 93.48 91.81 92.72 46,504,604 -1.70(-1.80%)
Oct 20, 2022 95.47 95.87 94.28 94.42 25,552,414 -1.64(-1.71%)
Oct 19, 2022 96.72 96.95 95.86 96.06 25,561,360 -1.78(-1.82%)
Oct 18, 2022 97.48 97.99 96.40 97.85 17,011,746 +0.23(+0.23%)
Oct 17, 2022 98.81 99.18 97.47 97.62 19,044,820 -0.48(-0.49%)
Oct 14, 2022 99.71 99.71 97.78 98.09 18,823,708 -0.82(-0.82%)
Oct 13, 2022 97.89 99.90 97.87 98.91 30,438,966 -0.96(-0.96%)
Oct 12, 2022 98.80 100.05 98.71 99.87 22,113,466 +0.49(+0.49%)
Oct 11, 2022 99.26 100.41 98.51 99.38 33,401,882 +0.44(+0.44%)
Oct 10, 2022 100.02 100.03 98.32 98.94 15,728,550 -1.56(-1.55%)
Oct 07, 2022 100.32 101.13 99.99 100.50 14,886,601 -0.98(-0.97%)
Oct 06, 2022 102.09 102.34 101.04 101.49 14,032,509 -0.57(-0.56%)
Oct 05, 2022 102.23 102.34 101.09 102.06 20,619,218 -0.99(-0.96%)
Oct 04, 2022 103.65 104.14 102.80 103.04 13,854,352 -0.29(-0.28%)
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.