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 (%)
Aug 31, 2021 139.56 139.95 138.47 138.78 16,367,736 -0.95(-0.68%)
Aug 30, 2021 138.93 139.78 138.87 139.73 11,363,227 +0.36(+0.26%)
Aug 27, 2021 138.54 139.39 138.31 139.37 16,498,991 +0.94(+0.68%)
Aug 26, 2021 137.97 138.54 137.55 138.43 17,836,166 +0.38(+0.28%)
Aug 25, 2021 139.13 139.28 137.61 138.04 17,955,762 -1.16(-0.83%)
Aug 24, 2021 139.65 139.94 139.20 139.20 14,837,970 -1.09(-0.78%)
Aug 23, 2021 140.06 140.33 139.79 140.29 11,383,841 -0.06(-0.04%)
Aug 20, 2021 140.42 140.62 139.97 140.34 13,285,662 +0.06(+0.04%)
Aug 19, 2021 140.16 140.30 139.69 140.29 16,595,309 +1.02(+0.74%)
Aug 18, 2021 138.67 139.38 138.43 139.26 14,095,418 +0.47(+0.34%)
Aug 17, 2021 138.83 139.38 138.63 138.80 18,582,240 -0.06(-0.04%)
Aug 16, 2021 139.12 139.89 138.76 138.85 20,560,100 +0.34(+0.24%)
Aug 13, 2021 136.91 138.53 136.90 138.52 20,259,628 +2.15(+1.58%)
Aug 12, 2021 136.22 136.55 135.61 136.36 15,776,388 -0.22(-0.16%)
Aug 11, 2021 136.52 137.29 135.87 136.59 18,475,654 -0.09(-0.07%)
Aug 10, 2021 137.53 137.60 136.66 136.68 14,708,101 -0.62(-0.46%)
Aug 09, 2021 138.15 138.53 137.29 137.31 13,879,849 -0.57(-0.41%)
Aug 06, 2021 138.30 138.71 137.72 137.87 22,675,672 -2.27(-1.62%)
Aug 05, 2021 140.58 140.73 139.87 140.14 16,455,988 -0.72(-0.51%)
Aug 04, 2021 141.27 141.57 139.61 140.86 19,590,520 +0.29(+0.21%)
Aug 03, 2021 140.57 141.02 140.23 140.57 14,352,488 +0.07(+0.05%)
Aug 02, 2021 139.36 141.02 139.10 140.50 22,768,272 +1.25(+0.90%)
Jul 30, 2021 138.89 139.44 138.82 139.24 15,399,616 +0.64(+0.46%)
Jul 29, 2021 138.56 138.97 138.33 138.60 12,381,005 -0.77(-0.55%)
Jul 28, 2021 138.46 139.39 138.09 139.37 15,404,657 +0.01(+0.01%)
Jul 27, 2021 139.08 139.41 138.76 139.37 13,997,679 +1.47(+1.07%)
Jul 26, 2021 138.76 138.82 137.72 137.89 11,529,497 -0.41(-0.30%)
Jul 23, 2021 137.78 138.45 137.74 138.30 13,571,159 -0.93(-0.67%)
Jul 22, 2021 137.94 139.52 137.89 139.23 19,474,234 +1.30(+0.95%)
Jul 21, 2021 138.00 138.30 136.60 137.93 21,462,422 -1.77(-1.27%)
Jul 20, 2021 142.06 142.22 139.48 139.70 27,940,320 -1.36(-0.96%)
Jul 19, 2021 140.59 141.52 140.28 141.06 43,157,012 +3.03(+2.19%)
Jul 16, 2021 137.22 138.15 137.20 138.03 13,730,776 -0.26(-0.19%)
Jul 15, 2021 137.79 138.40 136.93 138.29 19,823,698 +1.51(+1.10%)
Jul 14, 2021 135.98 136.83 135.80 136.78 17,220,070 +1.56(+1.15%)
Jul 13, 2021 136.74 137.33 134.71 135.23 25,061,224 -1.06(-0.78%)
Jul 12, 2021 136.99 137.12 136.13 136.29 11,392,725 -0.18(-0.13%)
Jul 09, 2021 136.78 136.90 136.44 136.47 15,551,520 -1.95(-1.41%)
Jul 08, 2021 138.66 139.18 138.00 138.41 18,776,742 +0.54(+0.39%)
Jul 07, 2021 137.44 138.36 137.11 137.87 22,508,912 +1.21(+0.89%)
Jul 06, 2021 135.71 136.90 135.71 136.66 21,514,148 +1.58(+1.17%)
Jul 02, 2021 134.33 135.08 134.21 135.08 10,361,679 +0.81(+0.60%)
Jul 01, 2021 134.09 134.40 133.67 134.27 11,607,001 +0.01(+0.01%)
Jun 30, 2021 134.17 134.80 134.00 134.26 16,889,150 +0.59(+0.45%)
Jun 29, 2021 133.10 133.68 133.04 133.67 12,114,504 +0.22(+0.17%)
Jun 28, 2021 132.75 133.75 132.73 133.44 12,321,702 +1.36(+1.03%)
Jun 25, 2021 133.25 133.38 131.49 132.09 16,731,656 -1.39(-1.04%)
Jun 24, 2021 133.40 133.84 133.31 133.47 9,448,606 +0.21(+0.16%)
Jun 23, 2021 133.11 133.47 132.74 133.26 12,945,503 -0.34(-0.26%)
Jun 22, 2021 132.24 133.64 132.19 133.60 15,621,910 +0.33(+0.24%)
Jun 21, 2021 134.30 134.39 133.03 133.28 18,254,868 -2.27(-1.67%)
Jun 18, 2021 134.20 135.84 134.05 135.55 28,715,604 +2.50(+1.88%)
Jun 17, 2021 131.95 134.80 131.74 133.04 37,871,868 +1.96(+1.50%)
Jun 16, 2021 131.52 131.77 130.41 131.08 21,154,422 -0.11(-0.09%)
Jun 15, 2021 130.96 131.23 130.66 131.19 19,575,198 -0.16(-0.12%)
Jun 14, 2021 132.17 132.17 131.16 131.35 10,105,165 -1.01(-0.77%)
Jun 11, 2021 132.36 132.45 131.93 132.37 9,296,299 -0.21(-0.16%)
Jun 10, 2021 130.99 132.60 130.85 132.58 21,178,250 +0.79(+0.60%)
Jun 09, 2021 131.85 132.22 131.38 131.79 14,196,707 +1.15(+0.88%)
Jun 08, 2021 130.82 130.83 130.41 130.64 12,074,652 +0.91(+0.70%)
Jun 07, 2021 129.84 129.94 129.59 129.72 8,385,800 -0.40(-0.31%)
Jun 04, 2021 128.84 130.12 128.84 130.12 16,958,770 +1.76(+1.37%)
Jun 03, 2021 128.83 128.83 128.21 128.37 11,820,000 -0.48(-0.38%)
Jun 02, 2021 128.87 129.09 128.66 128.85 7,899,891 +0.30(+0.23%)
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.