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 (%)
Mar 31, 2023 101.68 102.85 101.41 102.66 26,313,414 +1.52(+1.50%)
Mar 30, 2023 100.82 101.39 100.64 101.15 14,829,453 +0.46(+0.46%)
Mar 29, 2023 100.09 100.81 99.99 100.69 17,409,924 -0.20(-0.20%)
Mar 28, 2023 100.61 101.03 100.40 100.89 18,433,096 +0.18(+0.18%)
Mar 27, 2023 101.39 102.08 100.69 100.70 23,023,920 -2.42(-2.35%)
Mar 24, 2023 103.36 103.69 102.56 103.13 24,511,570 +0.43(+0.42%)
Mar 23, 2023 101.69 102.84 101.17 102.69 26,384,404 +0.00(+0.00%)
Mar 22, 2023 101.01 102.74 100.80 102.69 27,327,708 +1.35(+1.33%)
Mar 21, 2023 101.42 101.75 100.90 101.34 19,607,690 -0.88(-0.86%)
Mar 20, 2023 103.16 103.23 102.04 102.22 25,116,126 -0.91(-0.88%)
Mar 17, 2023 102.93 103.98 102.75 103.13 39,505,424 +1.52(+1.50%)
Mar 16, 2023 103.64 104.27 101.38 101.60 44,650,152 -0.80(-0.78%)
Mar 15, 2023 103.06 103.96 101.67 102.40 46,788,332 +1.94(+1.93%)
Mar 14, 2023 101.48 101.93 100.14 100.46 39,799,208 -1.68(-1.64%)
Mar 13, 2023 104.43 105.30 101.38 102.14 53,548,120 +0.23(+0.23%)
Mar 10, 2023 100.41 102.01 100.38 101.91 45,506,908 +3.40(+3.45%)
Mar 09, 2023 98.01 98.95 97.80 98.51 22,293,480 +0.24(+0.25%)
Mar 08, 2023 98.83 99.38 97.89 98.27 20,959,930 +0.10(+0.10%)
Mar 07, 2023 97.93 98.80 97.37 98.18 23,919,046 +0.60(+0.61%)
Mar 06, 2023 98.66 98.77 97.47 97.58 17,222,182 -0.76(-0.78%)
Mar 03, 2023 97.41 98.35 97.07 98.34 32,010,590 +2.33(+2.42%)
Mar 02, 2023 95.61 96.17 95.44 96.01 24,621,458 -0.86(-0.89%)
Mar 01, 2023 97.31 97.51 96.48 96.87 19,677,744 -1.05(-1.07%)
Feb 28, 2023 96.83 97.94 96.55 97.93 15,529,528 +0.44(+0.45%)
Feb 27, 2023 97.52 97.92 97.16 97.48 14,757,410 +0.27(+0.28%)
Feb 24, 2023 97.67 98.01 96.82 97.21 22,230,790 -1.28(-1.30%)
Feb 23, 2023 97.76 98.77 97.69 98.49 16,575,234 +0.95(+0.98%)
Feb 22, 2023 97.23 97.91 97.19 97.54 15,866,911 +0.89(+0.92%)
Feb 21, 2023 97.24 97.43 96.55 96.65 23,598,688 -1.92(-1.94%)
Feb 17, 2023 97.34 98.57 97.21 98.57 20,316,850 +0.76(+0.78%)
Feb 16, 2023 98.27 98.42 97.56 97.81 19,994,296 -1.41(-1.42%)
Feb 15, 2023 99.70 100.08 98.68 99.22 15,838,655 -0.93(-0.93%)
Feb 14, 2023 100.32 100.93 99.30 100.15 16,030,568 -0.23(-0.23%)
Feb 13, 2023 99.85 100.53 99.73 100.38 13,627,586 +0.84(+0.84%)
Feb 10, 2023 100.52 100.55 99.28 99.54 17,239,864 -1.13(-1.12%)
Feb 09, 2023 102.51 102.65 100.51 100.67 21,249,626 -0.96(-0.95%)
Feb 08, 2023 101.13 101.65 100.51 101.63 14,048,150 +0.48(+0.48%)
Feb 07, 2023 101.41 102.28 101.09 101.15 18,978,816 -0.82(-0.80%)
Feb 06, 2023 101.81 102.35 101.75 101.97 15,763,735 -0.76(-0.74%)
Feb 03, 2023 102.80 103.12 102.13 102.73 21,416,382 -1.56(-1.50%)
Feb 02, 2023 104.87 105.28 104.06 104.29 20,293,894 +0.14(+0.13%)
Feb 01, 2023 103.55 104.55 102.46 104.16 26,250,520 +1.24(+1.20%)
Jan 31, 2023 102.73 103.02 101.67 102.92 14,263,068 +0.82(+0.80%)
Jan 30, 2023 102.23 102.91 101.98 102.10 11,949,051 -0.37(-0.36%)
Jan 27, 2023 101.98 102.72 101.90 102.47 12,334,988 -0.26(-0.25%)
Jan 26, 2023 102.89 103.38 102.26 102.73 16,177,327 -0.48(-0.47%)
Jan 25, 2023 103.11 103.62 102.41 103.22 12,395,146 +0.25(+0.24%)
Jan 24, 2023 101.91 103.19 101.21 102.97 17,089,844 +1.46(+1.44%)
Jan 23, 2023 101.38 101.99 101.30 101.50 13,492,211 -0.48(-0.47%)
Jan 20, 2023 102.72 102.98 101.90 101.99 23,694,388 -1.68(-1.62%)
Jan 19, 2023 103.81 104.07 103.18 103.67 17,901,956 -0.65(-0.63%)
Jan 18, 2023 104.16 104.45 102.87 104.32 36,953,608 +2.47(+2.42%)
Jan 17, 2023 101.48 102.43 101.46 101.85 14,474,403 -0.66(-0.65%)
Jan 13, 2023 102.85 103.52 102.16 102.51 18,484,342 -0.97(-0.94%)
Jan 12, 2023 101.62 103.53 100.41 103.48 33,339,648 +2.00(+1.97%)
Jan 11, 2023 100.80 101.53 100.55 101.49 19,519,020 +1.62(+1.63%)
Jan 10, 2023 100.38 100.66 99.39 99.86 21,389,374 -1.68(-1.66%)
Jan 09, 2023 100.27 101.73 100.13 101.54 22,352,858 +0.54(+0.53%)
Jan 06, 2023 98.62 101.12 98.57 101.01 28,609,236 +1.82(+1.84%)
Jan 05, 2023 97.83 99.19 97.74 99.18 15,369,492 +0.41(+0.42%)
Jan 04, 2023 99.12 99.37 98.15 98.77 22,568,598 +1.33(+1.37%)
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.