Skip to main content

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

99.59 -1.25 (-1.24%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 89.30 89.61 88.51 88.90 62,230,064 -1.04(-1.16%)
Nov 29, 2023 89.44 90.01 89.11 89.94 63,466,356 +1.12(+1.26%)
Nov 28, 2023 88.27 88.87 88.15 88.83 46,295,428 +0.17(+0.20%)
Nov 27, 2023 87.68 88.69 87.59 88.65 40,977,356 +1.46(+1.67%)
Nov 24, 2023 87.49 87.64 87.18 87.19 20,803,446 -1.04(-1.18%)
Nov 22, 2023 88.48 88.67 87.76 88.23 32,148,322 +0.31(+0.35%)
Nov 21, 2023 87.87 88.17 87.28 87.92 28,534,276 -0.04(-0.04%)
Nov 20, 2023 87.02 88.02 87.01 87.96 41,702,432 +0.53(+0.61%)
Nov 17, 2023 87.54 87.80 87.04 87.43 45,418,400 +0.41(+0.47%)
Nov 16, 2023 86.71 87.35 86.66 87.02 50,930,696 +1.07(+1.24%)
Nov 15, 2023 86.43 86.55 85.75 85.95 58,336,460 -1.22(-1.40%)
Nov 14, 2023 87.39 87.53 86.70 87.18 67,628,656 +1.93(+2.27%)
Nov 13, 2023 84.69 85.39 84.38 85.24 26,483,740 -0.19(-0.23%)
Nov 10, 2023 85.66 85.86 85.23 85.44 37,687,464 +0.48(+0.56%)
Nov 09, 2023 86.36 86.45 84.22 84.96 91,563,248 -2.00(-2.30%)
Nov 08, 2023 85.91 87.02 85.88 86.96 55,460,272 +1.46(+1.70%)
Nov 07, 2023 85.07 85.93 85.05 85.51 38,938,352 +1.24(+1.48%)
Nov 06, 2023 84.54 84.67 84.09 84.26 42,538,588 -0.83(-0.97%)
Nov 03, 2023 86.23 86.47 85.03 85.09 80,192,704 +0.57(+0.68%)
Nov 02, 2023 84.17 84.78 83.72 84.51 71,818,912 +1.88(+2.28%)
Nov 01, 2023 81.60 82.65 81.58 82.63 74,347,104 +1.75(+2.17%)
Oct 31, 2023 81.63 82.03 80.85 80.88 38,496,792 -0.40(-0.49%)
Oct 30, 2023 81.10 81.77 80.55 81.27 46,489,760 -0.37(-0.45%)
Oct 27, 2023 81.47 82.44 81.03 81.64 33,443,698 -0.35(-0.42%)
Oct 26, 2023 80.78 82.07 80.70 81.99 51,360,284 +1.24(+1.53%)
Oct 25, 2023 81.30 81.41 80.44 80.75 63,312,076 -1.84(-2.23%)
Oct 24, 2023 81.71 82.59 81.37 82.59 47,796,084 +1.07(+1.32%)
Oct 23, 2023 80.13 82.12 79.75 81.52 73,226,768 +0.97(+1.20%)
Oct 20, 2023 80.31 80.84 80.09 80.55 53,932,736 +0.45(+0.57%)
Oct 19, 2023 81.17 81.84 80.06 80.09 90,605,568 -1.67(-2.05%)
Oct 18, 2023 81.65 81.98 81.14 81.77 65,784,656 -0.73(-0.88%)
Oct 17, 2023 82.14 82.86 81.77 82.49 54,702,680 -0.92(-1.10%)
Oct 16, 2023 83.40 83.58 83.12 83.41 39,650,984 -1.36(-1.61%)
Oct 13, 2023 84.77 84.99 84.35 84.78 45,775,336 +1.49(+1.79%)
Oct 12, 2023 85.20 85.34 83.15 83.29 69,217,024 -2.32(-2.71%)
Oct 11, 2023 85.01 85.61 84.77 85.61 60,517,716 +1.75(+2.09%)
Oct 10, 2023 83.07 84.35 82.75 83.86 56,568,568 -0.12(-0.14%)
Oct 09, 2023 82.74 83.99 82.20 83.97 30,396,900 +1.93(+2.35%)
Oct 06, 2023 81.48 82.91 81.34 82.05 64,886,008 -1.01(-1.21%)
Oct 05, 2023 83.33 83.40 82.87 83.05 36,947,884 -0.42(-0.50%)
Oct 04, 2023 83.00 83.52 82.61 83.47 58,150,636 +1.16(+1.41%)
Oct 03, 2023 83.52 83.85 82.14 82.31 73,719,976 -1.81(-2.15%)
Oct 02, 2023 84.98 85.09 83.91 84.12 46,166,328 -1.43(-1.67%)
Sep 29, 2023 86.11 86.32 85.01 85.55 50,808,340 +0.01(+0.01%)
Sep 28, 2023 84.52 85.59 84.02 85.54 62,438,112 +0.26(+0.31%)
Sep 27, 2023 86.37 86.45 84.97 85.28 48,834,596 -0.44(-0.52%)
Sep 26, 2023 86.27 86.45 85.57 85.72 39,483,396 -0.30(-0.35%)
Sep 25, 2023 86.49 86.39 85.99 86.02 47,246,480 -2.17(-2.46%)
Sep 22, 2023 87.60 88.36 87.46 88.19 30,613,850 +0.70(+0.80%)
Sep 21, 2023 88.06 88.13 87.48 87.49 62,143,348 -2.31(-2.57%)
Sep 20, 2023 89.99 90.29 89.75 89.80 30,511,104 +0.28(+0.31%)
Sep 19, 2023 89.79 90.12 89.52 89.52 25,860,504 -0.67(-0.74%)
Sep 18, 2023 89.56 90.22 89.53 90.18 18,620,672 +0.51(+0.57%)
Sep 15, 2023 90.15 90.17 89.67 89.67 26,583,772 -0.55(-0.61%)
Sep 14, 2023 90.62 90.88 90.09 90.22 28,818,224 -0.66(-0.72%)
Sep 13, 2023 90.60 91.18 90.50 90.88 24,169,468 -0.02(-0.02%)
Sep 12, 2023 90.57 90.90 90.27 90.90 20,765,922 +0.52(+0.58%)
Sep 11, 2023 90.38 90.65 90.24 90.37 17,675,948 -0.66(-0.72%)
Sep 08, 2023 91.04 91.54 90.84 91.03 17,679,894 +0.35(+0.38%)
Sep 07, 2023 90.67 90.74 90.36 90.68 18,746,718 +0.25(+0.28%)
Sep 06, 2023 90.76 90.78 90.15 90.43 24,528,900 +0.22(+0.25%)
Sep 05, 2023 90.94 90.95 90.18 90.21 30,504,078 -1.28(-1.40%)
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.