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 (%)
Jan 28, 2022 133.31 134.65 133.09 134.29 13,671,062 +0.05(+0.04%)
Jan 27, 2022 133.61 134.51 133.54 134.24 22,873,362 +2.42(+1.84%)
Jan 26, 2022 133.47 133.76 131.81 131.82 25,239,008 -1.61(-1.21%)
Jan 25, 2022 134.27 134.83 133.04 133.43 16,543,035 -0.22(-0.16%)
Jan 24, 2022 135.39 135.45 133.63 133.65 26,648,304 -1.11(-0.82%)
Jan 21, 2022 134.54 135.20 133.86 134.76 30,964,426 +1.59(+1.19%)
Jan 20, 2022 132.64 133.22 132.37 133.17 14,858,994 +0.82(+0.62%)
Jan 19, 2022 131.85 132.96 131.64 132.35 19,181,658 +0.91(+0.69%)
Jan 18, 2022 132.25 132.58 131.37 131.44 22,565,748 -1.91(-1.44%)
Jan 14, 2022 133.36 0 -2.01(-1.48%)
Jan 13, 2022 134.53 135.50 134.19 135.37 16,152,078 +1.19(+0.89%)
Jan 12, 2022 135.01 135.11 134.16 134.18 15,389,231 -0.52(-0.38%)
Jan 11, 2022 134.05 134.76 133.88 134.69 25,994,524 +0.89(+0.67%)
Jan 10, 2022 132.90 133.98 132.63 133.80 14,681,817 +0.33(+0.25%)
Jan 07, 2022 134.29 134.39 132.81 133.47 19,991,864 -0.97(-0.72%)
Jan 06, 2022 133.78 134.58 133.50 134.44 20,246,282 +0.35(+0.26%)
Jan 05, 2022 135.24 135.25 133.89 134.09 22,285,368 -0.73(-0.54%)
Jan 04, 2022 134.74 135.23 133.92 134.82 23,440,144 -0.56(-0.42%)
Jan 03, 2022 137.37 139.03 135.37 135.39 36,080,920 -3.65(-2.62%)
Dec 31, 2021 138.68 139.82 138.32 139.03 14,284,860 +0.27(+0.20%)
Dec 30, 2021 138.15 138.83 137.40 138.76 11,034,428 +1.15(+0.84%)
Dec 29, 2021 137.84 138.21 137.37 137.61 12,545,671 -1.52(-1.09%)
Dec 28, 2021 140.36 140.53 138.87 139.13 9,778,644 -0.55(-0.40%)
Dec 27, 2021 139.29 139.81 139.16 139.68 8,336,823 +0.34(+0.24%)
Dec 23, 2021 140.35 140.36 138.88 139.34 12,409,170 -1.22(-0.87%)
Dec 22, 2021 140.48 140.60 139.81 140.56 13,059,615 +0.65(+0.46%)
Dec 21, 2021 139.92 139.98 138.50 139.92 17,687,632 -0.53(-0.38%)
Dec 20, 2021 141.44 141.69 140.35 140.45 18,274,858 -1.06(-0.75%)
Dec 17, 2021 141.05 141.65 140.88 141.51 19,419,154 +1.59(+1.13%)
Dec 16, 2021 139.56 140.62 139.54 139.93 19,907,192 +0.05(+0.04%)
Dec 15, 2021 140.21 141.32 139.76 139.87 27,083,568 -1.36(-0.96%)
Dec 14, 2021 140.92 141.45 139.93 141.23 14,953,303 -0.34(-0.24%)
Dec 13, 2021 140.94 141.80 140.87 141.57 19,055,640 +2.06(+1.48%)
Dec 10, 2021 140.50 140.80 139.46 139.51 15,257,614 -0.34(-0.24%)
Dec 09, 2021 139.96 140.43 139.15 139.84 18,720,772 +0.78(+0.56%)
Dec 08, 2021 141.02 141.03 139.04 139.07 35,888,460 -2.45(-1.73%)
Dec 07, 2021 142.19 142.94 141.38 141.51 23,596,682 -1.15(-0.81%)
Dec 06, 2021 144.37 144.65 142.38 142.66 32,992,708 -2.00(-1.38%)
Dec 03, 2021 142.15 145.37 141.84 144.66 36,735,184 +1.71(+1.20%)
Dec 02, 2021 143.32 143.38 141.29 142.95 18,941,102 +0.18(+0.12%)
Dec 01, 2021 141.03 142.83 140.38 142.77 32,893,540 +0.88(+0.62%)
Nov 30, 2021 141.18 142.34 141.13 141.89 33,620,708 +2.12(+1.52%)
Nov 29, 2021 138.82 140.06 138.69 139.77 24,825,666 -1.13(-0.80%)
Nov 26, 2021 139.31 141.04 139.16 140.90 21,436,066 +3.47(+2.53%)
Nov 24, 2021 135.67 137.43 135.53 137.43 14,711,201 +2.17(+1.61%)
Nov 23, 2021 136.59 136.76 135.26 135.26 16,365,316 -1.98(-1.45%)
Nov 22, 2021 137.97 138.20 136.78 137.24 16,309,218 -1.63(-1.17%)
Nov 19, 2021 138.14 139.09 138.14 138.87 14,981,265 +1.66(+1.21%)
Nov 18, 2021 136.65 137.42 136.61 137.21 11,810,030 +0.31(+0.23%)
Nov 17, 2021 135.32 136.93 135.22 136.90 15,212,519 +1.08(+0.79%)
Nov 16, 2021 136.37 137.02 135.58 135.83 13,760,569 -0.35(-0.25%)
Nov 15, 2021 137.49 137.56 135.93 136.17 16,260,859 -1.75(-1.27%)
Nov 12, 2021 138.53 139.01 137.37 137.92 13,580,699 -0.59(-0.43%)
Nov 11, 2021 139.01 139.15 138.43 138.51 5,931,966 -0.27(-0.20%)
Nov 10, 2021 141.18 138.79 30,092,310 -2.52(-1.78%)
Nov 09, 2021 141.15 142.06 141.00 141.30 25,028,734 +1.81(+1.30%)
Nov 08, 2021 139.43 139.73 139.01 139.49 13,019,618 -0.26(-0.19%)
Nov 05, 2021 139.02 140.01 138.65 139.75 22,983,230 +2.06(+1.50%)
Nov 04, 2021 136.54 137.93 136.52 137.69 17,064,854 +1.43(+1.05%)
Nov 03, 2021 138.36 138.51 136.22 136.26 22,049,214 -1.42(-1.03%)
Nov 02, 2021 137.13 138.13 137.13 137.68 10,509,150 +0.61(+0.44%)
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.