Skip to main content

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

106.85 +0.45 (+0.42%)
Official Closing Price Updated: 4:15 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 107.09 107.43 106.26 106.85 23,655,568 +0.45(+0.42%)
Mar 23, 2023 105.36 106.55 104.82 106.40 25,465,200 +0.00(+0.00%)
Mar 22, 2023 104.66 106.45 104.44 106.40 26,375,640 +1.40(+1.33%)
Mar 21, 2023 105.08 105.42 104.54 105.00 18,924,570 -0.91(-0.86%)
Mar 20, 2023 106.88 106.96 105.72 105.91 24,241,108 -0.94(-0.88%)
Mar 17, 2023 106.65 107.73 106.46 106.85 38,129,096 +1.58(+1.50%)
Mar 16, 2023 107.38 108.03 105.04 105.27 43,094,588 -0.83(-0.78%)
Mar 15, 2023 106.78 107.71 105.34 106.10 45,158,276 +2.01(+1.93%)
Mar 14, 2023 105.14 105.61 103.75 104.09 38,412,648 -1.74(-1.64%)
Mar 13, 2023 108.20 109.10 105.04 105.83 51,682,560 +0.24(+0.23%)
Mar 10, 2023 104.03 105.69 104.00 105.59 43,921,496 +3.52(+3.45%)
Mar 09, 2023 101.55 102.52 101.33 102.07 21,516,800 +0.25(+0.25%)
Mar 08, 2023 102.40 102.97 101.42 101.82 20,229,708 +0.10(+0.10%)
Mar 07, 2023 101.46 102.36 100.88 101.72 23,085,732 +0.62(+0.61%)
Mar 06, 2023 102.22 102.34 100.99 101.10 16,622,180 -0.79(-0.78%)
Mar 03, 2023 100.93 101.90 100.57 101.89 30,895,376 +2.41(+2.42%)
Mar 02, 2023 99.06 99.64 98.88 99.48 23,763,674 -0.89(-0.89%)
Mar 01, 2023 100.82 101.03 99.96 100.37 18,992,192 -1.09(-1.07%)
Feb 28, 2023 100.32 101.47 100.03 101.46 14,988,496 +0.46(+0.45%)
Feb 27, 2023 101.04 101.45 100.66 101.00 14,243,278 +0.28(+0.28%)
Feb 24, 2023 101.19 101.55 100.31 100.72 21,456,294 -1.33(-1.30%)
Feb 23, 2023 101.29 102.34 101.22 102.05 15,997,771 +0.99(+0.98%)
Feb 22, 2023 100.74 101.44 100.70 101.06 15,314,125 +0.92(+0.92%)
Feb 21, 2023 100.75 100.95 100.03 100.14 22,776,536 -1.99(-1.94%)
Feb 17, 2023 100.85 102.13 100.72 102.13 19,609,032 +0.79(+0.78%)
Feb 16, 2023 101.82 101.97 101.08 101.34 19,297,716 -1.46(-1.42%)
Feb 15, 2023 103.30 103.69 102.24 102.80 15,286,853 -0.97(-0.93%)
Feb 14, 2023 103.94 104.57 102.88 103.77 15,472,080 -0.24(-0.23%)
Feb 13, 2023 103.45 104.16 103.33 104.00 13,152,816 +0.87(+0.84%)
Feb 10, 2023 104.14 104.18 102.86 103.14 16,639,245 -1.17(-1.12%)
Feb 09, 2023 106.21 106.36 104.13 104.30 20,509,312 -1.00(-0.95%)
Feb 08, 2023 104.78 105.32 104.13 105.30 13,558,728 +0.50(+0.48%)
Feb 07, 2023 105.07 105.97 104.74 104.80 18,317,614 -0.85(-0.80%)
Feb 06, 2023 105.49 106.04 105.42 105.65 15,214,544 -0.79(-0.74%)
Feb 03, 2023 106.51 106.85 105.82 106.44 20,670,258 -1.62(-1.50%)
Feb 02, 2023 108.65 109.08 107.82 108.05 19,586,876 +0.14(+0.13%)
Feb 01, 2023 107.29 108.32 106.16 107.91 25,335,980 +1.28(+1.20%)
Jan 31, 2023 106.44 106.74 105.34 106.63 13,766,157 +0.85(+0.80%)
Jan 30, 2023 105.93 106.62 105.66 105.79 11,532,757 -0.39(-0.37%)
Jan 27, 2023 105.66 106.42 105.58 106.17 11,905,249 -0.27(-0.25%)
Jan 26, 2023 106.60 107.11 105.95 106.44 15,613,724 -0.50(-0.46%)
Jan 25, 2023 106.83 107.36 106.11 106.94 11,963,311 +0.26(+0.24%)
Jan 24, 2023 105.59 106.91 104.86 106.68 16,494,450 +1.51(+1.44%)
Jan 23, 2023 105.04 105.67 104.96 105.17 13,022,156 -0.50(-0.47%)
Jan 20, 2023 106.42 106.70 105.58 105.67 22,868,900 -1.74(-1.62%)
Jan 19, 2023 107.56 107.83 106.90 107.41 17,278,268 -0.68(-0.63%)
Jan 18, 2023 107.92 108.22 106.58 108.08 35,666,180 +2.56(+2.42%)
Jan 17, 2023 105.14 106.12 105.12 105.53 13,970,129 -0.69(-0.65%)
Jan 13, 2023 106.56 107.26 105.85 106.21 17,840,366 -1.00(-0.94%)
Jan 12, 2023 105.29 107.27 104.03 107.22 32,178,128 +2.07(+1.97%)
Jan 11, 2023 104.44 105.19 104.17 105.15 18,838,996 +1.68(+1.62%)
Jan 10, 2023 104.00 104.29 102.98 103.47 20,644,182 -1.74(-1.65%)
Jan 09, 2023 103.89 105.40 103.75 105.21 21,574,106 +0.56(+0.53%)
Jan 06, 2023 102.18 104.77 102.12 104.65 27,612,518 +1.89(+1.84%)
Jan 05, 2023 101.36 102.77 101.27 102.76 14,834,033 +0.43(+0.42%)
Jan 04, 2023 102.70 102.96 101.70 102.33 21,782,330 +1.38(+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.