Skip to main content

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

115.93 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 115.25 116.02 114.24 115.93 11,135,826 +0.48(+0.42%)
Aug 15, 2022 116.33 116.75 115.45 115.45 9,031,093 -0.10(-0.09%)
Aug 12, 2022 115.10 115.57 114.43 115.55 12,178,415 +1.16(+1.01%)
Aug 11, 2022 116.87 117.06 114.09 114.39 20,656,640 -2.73(-2.33%)
Aug 10, 2022 117.73 118.91 116.73 117.12 14,911,459 -0.77(-0.65%)
Aug 09, 2022 117.73 118.36 117.46 117.89 8,222,301 -0.46(-0.39%)
Aug 08, 2022 117.64 118.53 117.56 118.35 17,477,908 +1.88(+1.61%)
Aug 05, 2022 117.07 117.11 115.89 116.47 19,492,692 -2.84(-2.38%)
Aug 04, 2022 118.98 119.55 118.54 119.31 10,998,641 -0.04(-0.03%)
Aug 03, 2022 117.17 119.49 116.33 119.35 16,728,767 +1.85(+1.57%)
Aug 02, 2022 120.15 120.69 117.28 117.50 17,893,556 -2.54(-2.12%)
Aug 01, 2022 118.25 120.10 118.08 120.04 17,970,172 +2.61(+2.22%)
Jul 29, 2022 117.70 119.31 117.33 117.43 16,655,901 -0.32(-0.27%)
Jul 28, 2022 118.04 118.92 117.32 117.75 16,645,030 +0.93(+0.80%)
Jul 27, 2022 118.01 118.48 116.71 116.82 15,720,095 -0.66(-0.56%)
Jul 26, 2022 118.86 119.24 117.39 117.48 13,534,958 +0.09(+0.08%)
Jul 25, 2022 116.71 117.54 116.47 117.39 24,864,766 -1.16(-0.98%)
Jul 22, 2022 118.29 119.27 117.97 118.55 17,715,724 +1.96(+1.68%)
Jul 21, 2022 115.19 116.72 115.01 116.59 14,748,829 +1.98(+1.73%)
Jul 20, 2022 115.48 115.55 114.05 114.61 9,117,039 +0.30(+0.26%)
Jul 19, 2022 114.91 115.15 113.66 114.31 9,276,193 -0.62(-0.54%)
Jul 18, 2022 115.25 115.32 114.18 114.93 15,831,751 -1.21(-1.04%)
Jul 15, 2022 115.84 116.82 115.60 116.14 16,022,817 +0.65(+0.56%)
Jul 14, 2022 115.08 116.16 114.47 115.49 15,665,203 -0.95(-0.82%)
Jul 13, 2022 113.77 116.65 113.45 116.44 20,565,516 +1.32(+1.15%)
Jul 12, 2022 115.51 116.23 114.97 115.12 18,545,508 +0.68(+0.59%)
Jul 11, 2022 113.79 114.79 113.70 114.44 13,650,834 +1.94(+1.72%)
Jul 08, 2022 113.50 113.50 112.05 112.50 15,320,018 -1.26(-1.11%)
Jul 07, 2022 115.10 115.17 113.51 113.76 13,080,523 -1.01(-0.88%)
Jul 06, 2022 117.39 117.54 114.77 114.77 20,204,168 -1.96(-1.68%)
Jul 05, 2022 116.89 117.75 116.17 116.73 16,697,190 +0.91(+0.79%)
Jul 01, 2022 115.90 117.59 115.22 115.82 21,941,716 +0.95(+0.83%)
Jun 30, 2022 114.86 115.77 114.75 114.87 25,801,762 +1.00(+0.88%)
Jun 29, 2022 112.38 113.90 112.17 113.87 12,922,847 +1.75(+1.56%)
Jun 28, 2022 111.29 112.18 110.87 112.12 13,707,981 +0.52(+0.47%)
Jun 27, 2022 111.22 112.22 111.16 111.60 12,052,903 -0.96(-0.85%)
Jun 24, 2022 113.46 114.17 112.50 112.56 18,161,270 -1.58(-1.38%)
Jun 23, 2022 113.90 115.17 113.49 114.14 20,666,938 +0.93(+0.82%)
Jun 22, 2022 112.69 113.31 112.38 113.21 23,700,614 +3.03(+2.75%)
Jun 21, 2022 110.09 111.02 109.81 110.18 17,660,196 -1.90(-1.70%)
Jun 17, 2022 112.01 112.83 110.96 112.08 21,668,826 +0.36(+0.32%)
Jun 16, 2022 108.45 111.72 108.11 111.72 26,061,000 +0.88(+0.79%)
Jun 15, 2022 110.08 110.99 109.03 110.84 25,198,940 +2.03(+1.87%)
Jun 14, 2022 110.53 110.98 108.59 108.81 21,864,108 -1.39(-1.26%)
Jun 13, 2022 111.49 111.67 109.24 110.20 36,967,744 -3.57(-3.14%)
Jun 10, 2022 114.36 114.61 112.97 113.77 21,917,482 -0.71(-0.62%)
Jun 09, 2022 113.83 114.71 113.68 114.48 15,527,560 +0.38(+0.33%)
Jun 08, 2022 114.68 115.13 114.08 114.10 11,475,866 -1.02(-0.89%)
Jun 07, 2022 114.61 115.78 114.58 115.12 14,278,634 +1.23(+1.08%)
Jun 06, 2022 115.15 115.51 113.81 113.89 20,809,054 -2.14(-1.84%)
Jun 03, 2022 115.09 116.06 114.87 116.03 15,330,435 -0.25(-0.21%)
Jun 02, 2022 116.63 116.71 115.46 116.28 9,831,837 +0.06(+0.05%)
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.