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 (%)
Sep 30, 2022 99.17 99.73 97.23 97.44 27,847,636 -1.27(-1.29%)
Sep 29, 2022 97.87 99.13 97.77 98.71 20,105,318 -0.51(-0.52%)
Sep 28, 2022 98.09 99.34 97.47 99.23 41,295,620 +3.21(+3.35%)
Sep 27, 2022 97.69 97.94 95.97 96.01 36,385,608 -2.60(-2.63%)
Sep 26, 2022 100.21 100.25 98.17 98.61 26,378,566 -1.92(-1.91%)
Sep 23, 2022 100.19 101.22 99.45 100.53 24,227,072 +0.41(+0.41%)
Sep 22, 2022 100.62 100.78 99.61 100.12 30,516,122 -2.62(-2.55%)
Sep 21, 2022 101.48 102.76 100.79 102.75 24,315,672 +1.69(+1.68%)
Sep 20, 2022 100.52 101.61 100.25 101.05 21,232,482 -1.02(-1.00%)
Sep 19, 2022 101.73 102.55 101.58 102.07 11,653,442 +0.24(+0.23%)
Sep 16, 2022 101.80 102.77 101.54 101.83 19,875,892 -0.86(-0.83%)
Sep 15, 2022 102.58 102.90 102.32 102.69 10,785,662 -0.07(-0.06%)
Sep 14, 2022 102.09 102.92 101.88 102.76 13,746,412 +0.35(+0.34%)
Sep 13, 2022 101.35 102.47 101.04 102.40 23,293,060 +0.24(+0.23%)
Sep 12, 2022 103.32 103.56 101.69 102.17 15,565,322 -0.85(-0.82%)
Sep 09, 2022 103.03 103.47 102.37 103.01 13,174,108 +0.23(+0.22%)
Sep 08, 2022 103.52 104.16 102.77 102.78 15,406,883 -1.06(-1.03%)
Sep 07, 2022 103.02 104.13 102.92 103.85 17,925,794 +1.62(+1.58%)
Sep 06, 2022 103.57 103.64 102.17 102.23 25,915,086 -2.60(-2.48%)
Sep 02, 2022 104.32 105.15 104.12 104.83 13,700,472 +0.59(+0.57%)
Sep 01, 2022 104.50 104.86 103.61 104.24 23,651,242 -1.94(-1.83%)
Aug 31, 2022 106.95 107.57 105.89 106.18 14,350,578 -1.03(-0.96%)
Aug 30, 2022 106.89 107.73 106.50 107.21 15,115,424 +0.27(+0.25%)
Aug 29, 2022 107.19 107.26 106.42 106.94 15,043,434 -0.89(-0.83%)
Aug 26, 2022 106.58 108.19 106.31 107.83 19,771,090 +0.81(+0.75%)
Aug 25, 2022 105.65 107.33 105.34 107.03 22,569,518 +1.47(+1.39%)
Aug 24, 2022 105.81 106.17 105.22 105.56 14,720,757 -0.78(-0.73%)
Aug 23, 2022 106.48 107.70 106.05 106.34 18,783,520 -0.59(-0.55%)
Aug 22, 2022 107.11 107.21 106.42 106.92 11,017,838 -0.36(-0.34%)
Aug 19, 2022 107.47 107.56 107.00 107.28 17,206,962 -1.76(-1.61%)
Aug 18, 2022 109.12 109.75 108.75 109.04 11,311,100 +0.16(+0.15%)
Aug 17, 2022 109.20 109.24 108.49 108.88 14,888,877 -1.15(-1.04%)
Aug 16, 2022 109.38 110.11 108.42 110.03 11,733,189 +0.46(+0.42%)
Aug 15, 2022 110.41 110.80 109.57 109.57 9,515,551 -0.09(-0.09%)
Aug 12, 2022 109.24 109.69 108.60 109.67 12,831,706 +1.10(+1.01%)
Aug 11, 2022 110.92 111.10 108.28 108.57 21,764,732 -2.59(-2.33%)
Aug 10, 2022 111.74 112.86 110.79 111.16 15,711,360 -0.73(-0.65%)
Aug 09, 2022 111.74 112.33 111.48 111.89 8,663,373 -0.44(-0.39%)
Aug 08, 2022 111.65 112.50 111.58 112.33 18,415,482 +1.78(+1.61%)
Aug 05, 2022 111.11 111.15 109.99 110.54 20,538,346 -2.70(-2.38%)
Aug 04, 2022 112.92 113.46 112.50 113.24 11,588,645 -0.04(-0.03%)
Aug 03, 2022 111.20 113.41 110.41 113.27 17,626,154 +1.76(+1.57%)
Aug 02, 2022 114.03 114.55 111.31 111.52 18,853,426 -2.41(-2.12%)
Aug 01, 2022 112.23 113.98 112.07 113.93 18,934,152 +2.68(+2.41%)
Jul 29, 2022 111.50 113.03 111.15 111.25 17,581,278 -0.30(-0.27%)
Jul 28, 2022 111.83 112.66 111.14 111.55 17,569,802 +0.88(+0.80%)
Jul 27, 2022 111.80 112.25 110.57 110.67 16,593,479 -0.63(-0.56%)
Jul 26, 2022 112.60 112.96 111.22 111.30 14,286,939 +0.09(+0.08%)
Jul 25, 2022 110.57 111.35 110.34 111.21 26,246,214 -1.10(-0.98%)
Jul 22, 2022 112.06 112.99 111.76 112.31 18,699,982 +1.86(+1.68%)
Jul 21, 2022 109.13 110.58 108.96 110.45 15,568,251 +1.88(+1.73%)
Jul 20, 2022 109.40 109.47 108.05 108.58 9,623,568 +0.28(+0.26%)
Jul 19, 2022 108.86 109.09 107.68 108.29 9,791,564 -0.59(-0.54%)
Jul 18, 2022 109.18 109.25 108.17 108.88 16,711,339 -1.15(-1.04%)
Jul 15, 2022 109.74 110.67 109.52 110.03 16,913,020 +0.62(+0.56%)
Jul 14, 2022 109.02 110.05 108.44 109.41 16,535,537 -0.90(-0.82%)
Jul 13, 2022 107.78 110.51 107.48 110.31 21,708,104 +1.25(+1.15%)
Jul 12, 2022 109.43 110.11 108.92 109.06 19,575,868 +0.64(+0.59%)
Jul 11, 2022 107.80 108.75 107.72 108.42 14,409,253 +1.84(+1.72%)
Jul 08, 2022 107.53 107.53 106.15 106.58 16,171,175 -1.19(-1.11%)
Jul 07, 2022 109.04 109.11 107.53 107.77 13,807,257 -0.96(-0.88%)
Jul 06, 2022 111.21 111.35 108.73 108.73 21,326,680 -1.86(-1.68%)
Jul 05, 2022 110.74 111.55 110.06 110.59 17,624,892 +0.86(+0.79%)
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.