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 (%)
Jun 30, 2022 108.60 109.46 108.50 108.61 27,288,880 +0.94(+0.88%)
Jun 29, 2022 106.26 107.69 106.06 107.67 13,667,672 +1.66(+1.56%)
Jun 28, 2022 105.22 106.07 104.83 106.01 14,498,058 +0.49(+0.47%)
Jun 27, 2022 105.16 106.11 105.10 105.52 12,747,588 -0.91(-0.85%)
Jun 24, 2022 107.28 107.95 106.37 106.43 19,208,018 -1.49(-1.38%)
Jun 23, 2022 107.69 108.89 107.31 107.92 21,858,104 +0.88(+0.82%)
Jun 22, 2022 106.55 107.14 106.26 107.04 25,066,630 +2.86(+2.75%)
Jun 21, 2022 104.09 104.97 103.83 104.18 18,678,064 -1.80(-1.69%)
Jun 17, 2022 105.91 106.68 104.91 105.97 22,917,738 +0.34(+0.32%)
Jun 16, 2022 102.54 105.63 102.22 105.63 27,563,090 +0.83(+0.79%)
Jun 15, 2022 104.08 104.94 103.09 104.80 26,651,314 +1.92(+1.87%)
Jun 14, 2022 104.51 104.93 102.67 102.88 23,124,274 -1.31(-1.26%)
Jun 13, 2022 105.41 105.58 103.29 104.19 39,098,428 -3.38(-3.14%)
Jun 10, 2022 108.13 108.36 106.81 107.57 23,180,724 -0.67(-0.62%)
Jun 09, 2022 107.63 108.46 107.48 108.24 16,422,511 +0.36(+0.33%)
Jun 08, 2022 108.43 108.86 107.86 107.88 12,137,293 -0.96(-0.89%)
Jun 07, 2022 108.36 109.47 108.34 108.85 15,101,602 +1.16(+1.08%)
Jun 06, 2022 108.88 109.22 107.61 107.68 22,008,412 -2.02(-1.84%)
Jun 03, 2022 108.82 109.73 108.61 109.71 16,214,025 -0.24(-0.21%)
Jun 02, 2022 110.27 110.35 109.17 109.94 10,398,508 +0.06(+0.05%)
Jun 01, 2022 110.65 110.95 109.39 109.89 16,470,125 -0.12(-0.11%)
May 31, 2022 110.60 110.64 109.42 110.01 30,077,034 -2.38(-2.12%)
May 27, 2022 112.66 113.01 112.07 112.39 11,856,592 +0.27(+0.24%)
May 26, 2022 112.33 112.40 111.18 112.12 15,799,950 -0.51(-0.45%)
May 25, 2022 112.89 112.90 111.93 112.63 15,267,001 +0.44(+0.39%)
May 24, 2022 111.28 112.92 111.24 112.18 24,745,904 +2.17(+1.97%)
May 23, 2022 111.10 111.61 109.99 110.01 16,868,460 -1.84(-1.65%)
May 20, 2022 110.51 112.33 110.48 111.85 24,108,414 +1.26(+1.13%)
May 19, 2022 111.97 112.05 110.29 110.60 23,246,352 +0.26(+0.24%)
May 18, 2022 108.28 110.43 108.17 110.33 22,594,668 +2.30(+2.13%)
May 17, 2022 108.27 108.87 107.94 108.03 15,932,315 -1.32(-1.21%)
May 16, 2022 109.68 110.37 109.34 109.35 11,704,845 -0.11(-0.10%)
May 13, 2022 110.41 110.57 109.39 109.46 22,019,804 -1.64(-1.48%)
May 12, 2022 111.39 112.21 111.05 111.11 27,975,872 -0.21(-0.19%)
May 11, 2022 108.29 111.31 108.01 111.31 36,204,592 +2.10(+1.93%)
May 10, 2022 109.38 110.39 108.99 109.21 35,861,948 +0.98(+0.91%)
May 09, 2022 106.52 108.27 106.29 108.23 28,359,566 +0.94(+0.88%)
May 06, 2022 107.73 108.58 106.94 107.28 34,742,276 -1.60(-1.47%)
May 05, 2022 109.81 109.93 107.61 108.89 51,208,236 -3.07(-2.74%)
May 04, 2022 111.34 112.28 110.76 111.96 27,089,490 +0.61(+0.55%)
May 03, 2022 112.35 112.61 111.27 111.34 22,520,408 +0.75(+0.67%)
May 02, 2022 111.24 111.63 110.36 110.60 30,975,996 -1.95(-1.73%)
Apr 29, 2022 112.42 113.98 112.22 112.55 27,757,364 -1.48(-1.30%)
Apr 28, 2022 113.43 114.07 113.08 114.03 17,927,236 +0.17(+0.15%)
Apr 27, 2022 115.13 115.25 113.79 113.86 15,452,716 -1.48(-1.28%)
Apr 26, 2022 115.36 115.92 114.72 115.34 28,578,926 +1.15(+1.01%)
Apr 25, 2022 114.37 115.12 114.13 114.19 26,977,520 +1.13(+1.00%)
Apr 22, 2022 113.13 114.42 112.89 113.06 20,986,050 -0.72(-0.63%)
Apr 21, 2022 113.85 113.92 112.28 113.77 25,357,250 -0.85(-0.74%)
Apr 20, 2022 113.27 114.92 112.99 114.62 33,342,326 +2.26(+2.01%)
Apr 19, 2022 112.27 112.80 111.81 112.36 27,601,762 -0.85(-0.75%)
Apr 18, 2022 113.89 114.08 112.77 113.21 19,931,260 -0.57(-0.50%)
Apr 14, 2022 115.76 115.83 113.42 113.77 36,376,564 -2.33(-2.00%)
Apr 13, 2022 115.94 117.12 115.80 116.10 18,239,244 +0.24(+0.20%)
Apr 12, 2022 116.88 116.99 115.58 115.86 24,540,364 -0.16(-0.14%)
Apr 11, 2022 116.76 117.01 115.48 116.03 31,856,180 -1.86(-1.58%)
Apr 08, 2022 118.20 118.56 117.08 117.89 28,506,394 -1.29(-1.08%)
Apr 07, 2022 118.82 119.35 118.16 119.18 24,888,268 -0.91(-0.75%)
Apr 06, 2022 119.12 120.89 119.10 120.09 24,358,962 -0.98(-0.81%)
Apr 05, 2022 123.20 123.22 120.88 121.06 26,729,468 -2.80(-2.26%)
Apr 04, 2022 124.31 124.35 123.16 123.86 14,444,543 -0.87(-0.70%)
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.