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 (%)
Feb 28, 2023 96.83 97.94 96.55 97.93 15,529,528 +0.44(+0.45%)
Feb 27, 2023 97.52 97.92 97.16 97.48 14,757,410 +0.27(+0.28%)
Feb 24, 2023 97.67 98.01 96.82 97.21 22,230,790 -1.28(-1.30%)
Feb 23, 2023 97.76 98.77 97.69 98.49 16,575,234 +0.95(+0.98%)
Feb 22, 2023 97.23 97.91 97.19 97.54 15,866,911 +0.89(+0.92%)
Feb 21, 2023 97.24 97.43 96.55 96.65 23,598,688 -1.92(-1.94%)
Feb 17, 2023 97.34 98.57 97.21 98.57 20,316,850 +0.76(+0.78%)
Feb 16, 2023 98.27 98.42 97.56 97.81 19,994,296 -1.41(-1.42%)
Feb 15, 2023 99.70 100.08 98.68 99.22 15,838,655 -0.93(-0.93%)
Feb 14, 2023 100.32 100.93 99.30 100.15 16,030,568 -0.23(-0.23%)
Feb 13, 2023 99.85 100.53 99.73 100.38 13,627,586 +0.84(+0.84%)
Feb 10, 2023 100.52 100.55 99.28 99.54 17,239,864 -1.13(-1.12%)
Feb 09, 2023 102.51 102.65 100.51 100.67 21,249,626 -0.96(-0.95%)
Feb 08, 2023 101.13 101.65 100.51 101.63 14,048,150 +0.48(+0.48%)
Feb 07, 2023 101.41 102.28 101.09 101.15 18,978,816 -0.82(-0.80%)
Feb 06, 2023 101.81 102.35 101.75 101.97 15,763,735 -0.76(-0.74%)
Feb 03, 2023 102.80 103.12 102.13 102.73 21,416,382 -1.56(-1.50%)
Feb 02, 2023 104.87 105.28 104.06 104.29 20,293,894 +0.14(+0.13%)
Feb 01, 2023 103.55 104.55 102.46 104.16 26,250,520 +1.24(+1.20%)
Jan 31, 2023 102.73 103.02 101.67 102.92 14,263,068 +0.82(+0.80%)
Jan 30, 2023 102.23 102.91 101.98 102.10 11,949,051 -0.37(-0.36%)
Jan 27, 2023 101.98 102.72 101.90 102.47 12,334,988 -0.26(-0.25%)
Jan 26, 2023 102.89 103.38 102.26 102.73 16,177,327 -0.48(-0.47%)
Jan 25, 2023 103.11 103.62 102.41 103.22 12,395,146 +0.25(+0.24%)
Jan 24, 2023 101.91 103.19 101.21 102.97 17,089,844 +1.46(+1.44%)
Jan 23, 2023 101.38 101.99 101.30 101.50 13,492,211 -0.48(-0.47%)
Jan 20, 2023 102.72 102.98 101.90 101.99 23,694,388 -1.68(-1.62%)
Jan 19, 2023 103.81 104.07 103.18 103.67 17,901,956 -0.65(-0.63%)
Jan 18, 2023 104.16 104.45 102.87 104.32 36,953,608 +2.47(+2.42%)
Jan 17, 2023 101.48 102.43 101.46 101.85 14,474,403 -0.66(-0.65%)
Jan 13, 2023 102.85 103.52 102.16 102.51 18,484,342 -0.97(-0.94%)
Jan 12, 2023 101.62 103.53 100.41 103.48 33,339,648 +2.00(+1.97%)
Jan 11, 2023 100.80 101.53 100.55 101.49 19,519,020 +1.62(+1.63%)
Jan 10, 2023 100.38 100.66 99.39 99.86 21,389,374 -1.68(-1.66%)
Jan 09, 2023 100.27 101.73 100.13 101.54 22,352,858 +0.54(+0.53%)
Jan 06, 2023 98.62 101.12 98.57 101.01 28,609,236 +1.82(+1.84%)
Jan 05, 2023 97.83 99.19 97.74 99.18 15,369,492 +0.41(+0.42%)
Jan 04, 2023 99.12 99.37 98.15 98.77 22,568,598 +1.33(+1.37%)
Jan 03, 2023 98.14 98.28 96.84 97.43 26,351,462 +1.82(+1.91%)
Dec 30, 2022 95.91 96.56 95.43 95.61 21,670,270 -1.08(-1.11%)
Dec 29, 2022 95.90 96.98 95.83 96.68 17,272,880 +1.09(+1.14%)
Dec 28, 2022 96.66 96.78 95.41 95.60 18,015,778 -0.57(-0.59%)
Dec 27, 2022 96.50 97.06 96.04 96.17 27,551,614 -1.94(-1.98%)
Dec 23, 2022 98.51 98.73 97.97 98.11 16,045,666 -1.46(-1.47%)
Dec 22, 2022 99.56 99.99 99.28 99.57 11,785,133 -0.02(-0.02%)
Dec 21, 2022 100.15 100.26 98.87 99.58 16,541,624 +0.25(+0.25%)
Dec 20, 2022 99.28 99.69 99.01 99.34 29,976,870 -1.80(-1.78%)
Dec 19, 2022 101.63 101.64 100.81 101.13 27,199,436 -1.73(-1.68%)
Dec 16, 2022 102.37 103.55 102.09 102.86 21,699,662 -1.16(-1.12%)
Dec 15, 2022 104.09 104.79 103.87 104.02 21,082,932 +0.40(+0.39%)
Dec 14, 2022 103.14 103.77 102.40 103.62 20,363,610 +0.44(+0.43%)
Dec 13, 2022 104.46 104.50 102.94 103.18 24,890,140 +0.99(+0.96%)
Dec 12, 2022 103.33 103.57 101.80 102.19 17,634,452 +0.33(+0.32%)
Dec 09, 2022 103.41 103.63 101.81 101.86 27,006,558 -2.72(-2.60%)
Dec 08, 2022 104.13 104.85 103.91 104.58 13,956,579 -0.29(-0.27%)
Dec 07, 2022 103.82 105.07 103.66 104.87 31,868,304 +2.41(+2.36%)
Dec 06, 2022 102.03 102.88 101.73 102.46 22,699,256 +1.30(+1.29%)
Dec 05, 2022 101.39 101.54 100.49 101.16 21,033,112 -1.44(-1.40%)
Dec 02, 2022 100.88 102.60 100.21 102.59 25,552,842 +1.27(+1.26%)
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.