Skip to main content

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

99.59 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 92.84 93.34 92.73 92.94 28,029,522 +0.41(+0.45%)
Aug 30, 2023 92.48 92.71 92.21 92.53 18,243,176 -0.10(-0.10%)
Aug 29, 2023 91.33 92.82 91.31 92.62 29,597,590 +0.95(+1.04%)
Aug 28, 2023 91.99 92.00 91.26 91.67 16,674,001 +0.10(+0.11%)
Aug 25, 2023 91.04 91.85 90.89 91.58 24,815,040 +0.30(+0.33%)
Aug 24, 2023 91.49 91.89 91.25 91.28 23,177,416 -0.61(-0.66%)
Aug 23, 2023 90.69 91.89 90.62 91.88 39,837,716 +2.22(+2.48%)
Aug 22, 2023 89.09 89.70 88.92 89.66 22,173,344 +0.68(+0.77%)
Aug 21, 2023 89.11 89.21 88.70 88.98 30,406,940 -1.20(-1.33%)
Aug 18, 2023 89.85 90.58 89.73 90.18 25,144,656 +0.32(+0.35%)
Aug 17, 2023 89.92 90.02 89.46 89.86 33,517,428 -0.38(-0.43%)
Aug 16, 2023 90.67 91.16 90.13 90.25 23,980,954 -0.71(-0.78%)
Aug 15, 2023 91.17 91.55 90.94 90.96 25,090,936 -0.56(-0.61%)
Aug 14, 2023 91.57 92.26 91.27 91.52 19,820,844 -0.20(-0.22%)
Aug 11, 2023 91.65 92.20 91.56 91.72 27,818,270 -0.21(-0.23%)
Aug 10, 2023 93.33 93.63 91.93 91.93 38,728,944 -1.54(-1.65%)
Aug 09, 2023 93.17 93.57 93.13 93.47 20,949,868 +0.48(+0.52%)
Aug 08, 2023 93.15 93.64 92.75 92.99 24,963,278 +1.07(+1.16%)
Aug 07, 2023 92.43 92.52 91.84 91.92 37,283,588 -0.91(-0.98%)
Aug 04, 2023 91.51 92.98 91.49 92.84 43,746,468 +1.62(+1.77%)
Aug 03, 2023 91.55 91.67 90.92 91.22 61,792,540 -2.15(-2.31%)
Aug 02, 2023 93.33 93.51 92.72 93.37 39,632,900 -1.01(-1.07%)
Aug 01, 2023 95.06 95.13 94.15 94.38 36,357,244 -1.57(-1.64%)
Jul 31, 2023 95.57 96.22 95.55 95.96 29,887,548 +0.23(+0.24%)
Jul 28, 2023 95.33 95.77 95.09 95.73 28,604,450 +0.49(+0.51%)
Jul 27, 2023 96.59 96.80 94.86 95.24 46,683,840 -1.89(-1.95%)
Jul 26, 2023 97.52 97.53 96.80 97.13 20,132,116 +0.10(+0.10%)
Jul 25, 2023 96.70 97.35 96.68 97.03 17,891,208 -0.18(-0.19%)
Jul 24, 2023 97.82 97.97 97.15 97.21 18,290,280 -0.35(-0.36%)
Jul 21, 2023 97.98 98.16 97.47 97.57 21,538,816 +0.03(+0.03%)
Jul 20, 2023 98.04 98.12 97.14 97.54 59,379,984 -1.20(-1.21%)
Jul 19, 2023 97.83 98.77 97.56 98.74 28,348,420 +1.10(+1.13%)
Jul 18, 2023 97.63 97.89 97.41 97.63 16,069,370 +0.44(+0.45%)
Jul 17, 2023 97.09 97.33 96.79 97.19 19,630,510 +0.05(+0.05%)
Jul 14, 2023 97.56 97.76 97.09 97.15 19,362,140 -0.58(-0.59%)
Jul 13, 2023 97.16 97.80 96.90 97.72 33,822,448 +1.02(+1.05%)
Jul 12, 2023 96.00 96.98 95.68 96.70 33,287,148 +1.06(+1.11%)
Jul 11, 2023 95.50 95.88 95.23 95.64 21,363,204 +0.49(+0.51%)
Jul 10, 2023 94.81 95.46 94.81 95.15 25,712,974 +0.12(+0.13%)
Jul 07, 2023 95.12 95.52 94.93 95.03 30,346,212 -0.58(-0.60%)
Jul 06, 2023 96.10 96.27 95.40 95.60 43,137,376 -1.37(-1.41%)
Jul 05, 2023 97.72 97.83 96.62 96.97 29,361,924 -0.93(-0.95%)
Jul 03, 2023 98.63 99.03 97.88 97.90 16,694,980 -0.56(-0.57%)
Jun 30, 2023 97.62 98.58 97.44 98.46 33,481,690 +1.15(+1.18%)
Jun 29, 2023 97.72 97.89 97.04 97.31 42,957,384 -1.79(-1.80%)
Jun 28, 2023 98.91 99.32 98.35 99.10 24,907,794 +0.42(+0.43%)
Jun 27, 2023 99.08 99.43 98.29 98.68 18,927,882 -0.26(-0.26%)
Jun 26, 2023 99.11 99.28 98.67 98.94 13,478,221 +0.11(+0.11%)
Jun 23, 2023 99.31 99.43 98.50 98.83 23,943,696 +0.98(+1.00%)
Jun 22, 2023 98.33 98.76 97.75 97.86 24,707,048 -1.20(-1.21%)
Jun 21, 2023 98.34 99.14 97.89 99.05 20,615,150 +0.24(+0.24%)
Jun 20, 2023 98.62 99.15 98.62 98.82 17,944,492 +0.68(+0.69%)
Jun 16, 2023 97.98 98.35 97.59 98.14 17,532,942 -0.38(-0.39%)
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.