Skip to main content

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

106.97 -0.51 (-0.47%)
Official Closing Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2023 107.37 107.91 106.64 107.48 11,903,256 +0.26(+0.24%)
Jan 24, 2023 106.12 107.45 105.39 107.22 16,411,648 +1.52(+1.44%)
Jan 23, 2023 105.57 106.20 105.49 105.70 12,956,785 -0.50(-0.47%)
Jan 20, 2023 106.96 107.24 106.11 106.20 22,754,098 -1.75(-1.62%)
Jan 19, 2023 108.10 108.37 107.44 107.95 17,191,532 -0.68(-0.63%)
Jan 18, 2023 108.46 108.77 107.12 108.63 35,487,136 +2.57(+2.42%)
Jan 17, 2023 105.67 106.66 105.65 106.06 13,899,999 -0.69(-0.65%)
Jan 13, 2023 107.10 107.80 106.38 106.75 17,750,808 -1.01(-0.94%)
Jan 12, 2023 105.82 107.81 104.56 107.76 32,016,594 +2.08(+1.97%)
Jan 11, 2023 104.97 105.72 104.70 105.68 18,744,424 +1.69(+1.63%)
Jan 10, 2023 104.53 104.82 103.50 103.99 20,540,548 -1.75(-1.66%)
Jan 09, 2023 104.41 105.93 104.27 105.74 21,465,804 +0.56(+0.53%)
Jan 06, 2023 102.70 105.30 102.64 105.18 27,473,904 +1.90(+1.84%)
Jan 05, 2023 101.87 103.29 101.78 103.28 14,759,567 +0.43(+0.42%)
Jan 04, 2023 103.22 103.47 102.21 102.85 21,672,984 +1.39(+1.37%)
Jan 03, 2023 102.20 102.34 100.84 101.46 25,305,728 +1.90(+1.91%)
Dec 30, 2022 99.87 100.55 99.37 99.56 20,810,304 -1.12(-1.11%)
Dec 29, 2022 99.86 100.99 99.79 100.68 16,587,421 +1.13(+1.14%)
Dec 28, 2022 100.65 100.78 99.35 99.55 17,300,838 -0.59(-0.59%)
Dec 27, 2022 100.49 101.07 100.01 100.14 26,458,252 -2.02(-1.98%)
Dec 23, 2022 102.58 102.81 102.02 102.16 15,408,908 -1.52(-1.47%)
Dec 22, 2022 103.67 104.12 103.38 103.68 11,317,450 -0.02(-0.02%)
Dec 21, 2022 104.29 104.40 102.96 103.70 15,885,184 +0.26(+0.25%)
Dec 20, 2022 103.38 103.81 103.10 103.44 28,787,264 -1.87(-1.78%)
Dec 19, 2022 105.83 105.84 104.98 105.31 26,120,050 -1.80(-1.68%)
Dec 16, 2022 106.60 107.83 106.31 107.11 20,838,530 -1.21(-1.12%)
Dec 15, 2022 108.39 109.12 108.16 108.32 20,246,274 +0.42(+0.39%)
Dec 14, 2022 107.40 108.06 106.64 107.90 19,555,500 +0.46(+0.43%)
Dec 13, 2022 108.78 108.82 107.20 107.44 23,902,400 +1.03(+0.97%)
Dec 12, 2022 107.60 107.85 106.00 106.41 16,934,646 +0.34(+0.32%)
Dec 09, 2022 107.68 107.91 106.01 106.07 25,934,830 -2.83(-2.60%)
Dec 08, 2022 108.44 109.19 108.21 108.91 13,402,726 -0.30(-0.27%)
Dec 07, 2022 108.11 109.42 107.94 109.21 30,603,642 +2.51(+2.36%)
Dec 06, 2022 106.24 107.13 105.93 106.69 21,798,460 +1.36(+1.29%)
Dec 05, 2022 105.58 105.73 104.65 105.33 20,198,434 -1.50(-1.40%)
Dec 02, 2022 105.05 106.84 104.35 106.83 24,538,804 +1.33(+1.26%)
Dec 01, 2022 102.90 105.56 102.85 105.50 53,254,600 +3.27(+3.20%)
Nov 30, 2022 101.12 102.24 100.89 102.24 21,665,478 +0.75(+0.74%)
Nov 29, 2022 101.66 102.47 101.42 101.49 16,652,719 -1.20(-1.17%)
Nov 28, 2022 103.11 103.31 102.19 102.70 14,633,193 +0.29(+0.28%)
Nov 25, 2022 102.12 102.44 101.94 102.41 9,531,710 -0.35(-0.34%)
Nov 23, 2022 101.65 102.76 101.59 102.76 23,346,320 +1.76(+1.74%)
Nov 22, 2022 100.17 101.13 100.05 100.99 18,187,128 +1.41(+1.42%)
Nov 21, 2022 100.21 100.33 99.32 99.58 15,606,703 +0.42(+0.42%)
Nov 18, 2022 100.12 100.40 99.07 99.16 15,095,018 -0.69(-0.69%)
Nov 17, 2022 99.72 100.09 99.30 99.85 24,646,898 -1.07(-1.06%)
Nov 16, 2022 99.54 100.97 99.26 100.92 28,603,898 +2.16(+2.19%)
Nov 15, 2022 97.78 98.82 97.64 98.76 26,737,216 +1.57(+1.62%)
Nov 14, 2022 97.44 97.52 96.63 97.18 13,830,755 -0.24(-0.25%)
Nov 11, 2022 97.10 97.90 97.07 97.42 16,020,024 -0.36(-0.37%)
Nov 10, 2022 96.26 97.96 96.18 97.78 45,580,948 +3.62(+3.85%)
Nov 09, 2022 93.37 94.57 93.24 94.16 15,703,407 +0.31(+0.33%)
Nov 08, 2022 93.35 94.51 93.32 93.85 20,452,328 +1.02(+1.09%)
Nov 07, 2022 94.35 94.41 92.79 92.83 14,585,339 -0.94(-1.00%)
Nov 04, 2022 94.64 95.20 93.77 93.77 23,674,678 -1.60(-1.68%)
Nov 03, 2022 94.71 95.92 94.63 95.37 29,226,088 -0.52(-0.54%)
Nov 02, 2022 96.45 97.16 95.50 95.89 25,111,348 -0.42(-0.43%)
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.