Skip to main content

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

119.05 +0.26 (+0.22%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 119.02 119.09 117.80 118.79 14,912,339 -0.54(-0.45%)
May 25, 2022 119.61 119.62 118.59 119.33 14,409,330 +0.47(+0.40%)
May 24, 2022 117.90 119.64 117.86 118.86 23,355,726 +2.30(+1.97%)
May 23, 2022 117.71 118.25 116.54 116.56 15,920,822 -1.95(-1.65%)
May 20, 2022 117.09 119.02 117.06 118.51 22,754,050 +1.33(+1.14%)
May 19, 2022 118.64 118.72 116.85 117.18 21,940,416 +0.28(+0.24%)
May 18, 2022 114.72 117.00 114.61 116.90 21,325,342 +2.44(+2.13%)
May 17, 2022 114.71 115.35 114.36 114.46 15,037,268 -1.40(-1.21%)
May 16, 2022 116.21 116.94 115.85 115.86 11,047,289 -0.12(-0.10%)
May 13, 2022 116.98 117.15 115.90 115.98 20,782,774 -1.74(-1.48%)
May 12, 2022 118.02 118.89 117.66 117.72 26,404,240 -0.22(-0.19%)
May 11, 2022 114.74 117.94 114.44 117.94 34,170,688 +2.23(+1.93%)
May 10, 2022 115.89 116.96 115.48 115.71 33,847,292 +1.04(+0.91%)
May 09, 2022 112.86 114.71 112.62 114.67 26,766,380 +1.00(+0.88%)
May 06, 2022 114.14 115.04 113.31 113.67 32,790,528 -1.70(-1.47%)
May 05, 2022 116.35 116.47 114.02 115.37 48,331,456 -3.25(-2.74%)
May 04, 2022 117.97 118.97 117.35 118.62 25,567,654 +0.65(+0.55%)
May 03, 2022 119.04 119.31 117.89 117.97 21,255,254 +0.79(+0.67%)
May 02, 2022 117.86 118.27 116.93 117.18 29,235,824 -2.27(-1.90%)
Apr 29, 2022 119.31 120.97 119.11 119.45 26,153,456 -1.57(-1.30%)
Apr 28, 2022 120.39 121.07 120.01 121.02 16,891,344 +0.18(+0.15%)
Apr 27, 2022 122.19 122.32 120.77 120.84 14,559,809 -1.57(-1.28%)
Apr 26, 2022 122.44 123.03 121.76 122.41 26,927,544 +1.22(+1.01%)
Apr 25, 2022 121.38 122.19 121.12 121.19 25,418,672 +1.20(+1.00%)
Apr 22, 2022 120.07 121.44 119.81 119.99 19,773,410 -0.76(-0.63%)
Apr 21, 2022 120.83 119.17 120.75 23,892,028 -0.90(-0.74%)
Apr 20, 2022 120.22 121.97 119.92 121.65 31,415,696 +2.40(+2.01%)
Apr 19, 2022 119.15 119.72 118.67 119.25 26,006,844 -0.90(-0.75%)
Apr 18, 2022 120.87 121.08 119.69 120.15 18,779,568 -0.60(-0.50%)
Apr 14, 2022 122.86 122.93 120.38 120.75 34,274,612 -2.47(-2.00%)
Apr 13, 2022 123.05 124.30 122.89 123.22 17,185,322 +0.25(+0.20%)
Apr 12, 2022 124.05 124.16 122.67 122.97 23,122,344 -0.17(-0.14%)
Apr 11, 2022 123.92 124.19 122.56 123.14 30,015,428 -1.98(-1.58%)
Apr 08, 2022 125.45 125.83 124.26 125.12 26,859,204 -1.37(-1.08%)
Apr 07, 2022 126.11 126.67 125.41 126.49 23,450,144 -0.96(-0.75%)
Apr 06, 2022 126.43 128.30 126.40 127.45 22,951,424 -1.04(-0.81%)
Apr 05, 2022 130.76 130.78 128.29 128.49 25,184,954 -2.97(-2.26%)
Apr 04, 2022 131.93 131.98 130.71 131.46 13,609,891 -0.92(-0.69%)
Apr 01, 2022 130.01 132.96 129.71 132.38 23,498,724 +0.30(+0.23%)
Mar 31, 2022 131.98 132.67 131.66 132.08 19,890,838 +0.32(+0.24%)
Mar 30, 2022 130.07 132.01 129.99 131.76 16,311,567 +1.02(+0.78%)
Mar 29, 2022 130.56 131.55 129.74 130.74 19,318,412 +0.98(+0.76%)
Mar 28, 2022 129.39 130.56 129.04 129.76 17,648,084 +1.10(+0.85%)
Mar 25, 2022 129.50 129.52 127.65 128.66 25,690,200 -1.81(-1.39%)
Mar 24, 2022 129.65 131.18 129.60 130.47 17,139,940 -1.03(-0.78%)
Mar 23, 2022 129.37 131.60 128.86 131.50 21,258,624 +2.76(+2.14%)
Mar 22, 2022 128.96 129.34 128.34 128.74 21,830,186 -1.61(-1.24%)
Mar 21, 2022 131.28 131.67 129.75 130.35 26,121,204 -3.09(-2.32%)
Mar 18, 2022 132.57 133.53 132.57 133.44 55,891,688 +1.61(+1.22%)
Mar 17, 2022 132.82 133.34 131.07 131.83 19,328,902 -1.04(-0.78%)
Mar 16, 2022 131.83 133.13 130.32 132.87 25,844,728 +1.34(+1.02%)
Mar 15, 2022 132.86 133.15 131.19 131.53 17,518,044 -0.23(-0.17%)
Mar 14, 2022 132.70 132.89 131.72 131.76 24,378,892 -3.15(-2.33%)
Mar 11, 2022 134.33 135.45 134.21 134.91 15,583,805 +0.45(+0.33%)
Mar 10, 2022 134.83 135.17 133.72 134.46 26,866,174 -1.96(-1.44%)
Mar 09, 2022 137.07 137.34 136.13 136.42 18,812,044 -1.35(-0.98%)
Mar 08, 2022 137.51 138.25 137.25 137.77 28,328,728 -1.40(-1.01%)
Mar 07, 2022 139.12 139.85 138.77 139.17 23,709,730 -1.07(-0.76%)
Mar 04, 2022 140.36 140.82 139.31 140.24 25,854,832 +2.38(+1.73%)
Mar 03, 2022 137.49 138.70 137.02 137.86 20,916,744 +1.39(+1.02%)
Mar 02, 2022 139.84 140.42 136.41 136.47 30,376,596 -4.83(-3.42%)
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.