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 29, 2019 112.29 112.99 112.25 112.97 12,134,717 -0.11(-0.09%)
Mar 28, 2019 112.80 113.19 112.58 113.07 10,231,074 +0.39(+0.35%)
Mar 27, 2019 112.06 112.88 111.96 112.68 15,900,407 +1.03(+0.92%)
Mar 26, 2019 111.41 111.94 111.34 111.65 8,396,923 -0.08(-0.07%)
Mar 25, 2019 111.51 112.52 111.24 111.73 10,897,799 +0.18(+0.16%)
Mar 22, 2019 110.97 111.93 110.84 111.55 14,636,741 +1.71(+1.55%)
Mar 21, 2019 109.86 109.97 109.66 109.85 8,038,140 +0.24(+0.22%)
Mar 20, 2019 108.77 109.76 108.76 109.61 11,330,700 +1.14(+1.05%)
Mar 19, 2019 108.19 108.65 108.01 108.47 5,842,972 -0.24(-0.22%)
Mar 18, 2019 108.61 108.88 108.57 108.71 4,357,739 -0.06(-0.06%)
Mar 15, 2019 108.77 108.95 108.46 108.78 4,815,115 +0.71(+0.66%)
Mar 14, 2019 108.72 108.78 108.03 108.06 9,165,243 -0.79(-0.72%)
Mar 13, 2019 108.70 108.96 108.66 108.85 4,909,653 -0.21(-0.19%)
Mar 12, 2019 108.37 109.20 108.33 109.05 7,188,407 +0.76(+0.70%)
Mar 11, 2019 108.46 108.48 108.09 108.29 5,773,053 -0.32(-0.30%)
Mar 08, 2019 108.21 108.72 107.97 108.61 8,414,251 +0.46(+0.42%)
Mar 07, 2019 107.78 108.34 107.76 108.16 9,162,155 +0.70(+0.65%)
Mar 06, 2019 107.14 107.68 107.11 107.46 8,692,410 +0.39(+0.37%)
Mar 05, 2019 106.57 107.10 106.56 107.07 6,262,597 +0.22(+0.21%)
Mar 04, 2019 106.58 107.01 106.37 106.85 10,977,478 +0.83(+0.78%)
Mar 01, 2019 106.61 106.79 106.00 106.02 15,156,084 -0.99(-0.92%)
Feb 28, 2019 107.48 107.54 106.73 107.00 10,693,063 -0.36(-0.34%)
Feb 27, 2019 107.98 107.99 107.24 107.37 8,678,420 -1.23(-1.13%)
Feb 26, 2019 108.53 108.61 108.20 108.60 6,762,249 +0.53(+0.50%)
Feb 25, 2019 108.03 108.14 107.81 108.06 7,059,047 -0.32(-0.30%)
Feb 22, 2019 108.30 108.72 108.25 108.39 7,149,899 +0.64(+0.60%)
Feb 21, 2019 107.94 108.02 107.61 107.74 8,280,672 -0.97(-0.89%)
Feb 20, 2019 108.72 108.84 108.40 108.72 4,997,842 -0.31(-0.29%)
Feb 19, 2019 109.14 109.25 108.72 109.03 6,587,193 +0.28(+0.25%)
Feb 15, 2019 108.38 108.79 108.36 108.75 6,199,532 +0.17(+0.16%)
Feb 14, 2019 108.89 108.95 108.39 108.58 6,582,817 +0.61(+0.57%)
Feb 13, 2019 108.01 108.22 107.80 107.97 5,335,731 -0.41(-0.38%)
Feb 12, 2019 108.47 108.55 108.06 108.38 8,904,640 -0.28(-0.25%)
Feb 11, 2019 108.64 108.93 108.55 108.65 4,882,394 -0.43(-0.39%)
Feb 08, 2019 109.00 109.19 108.83 109.08 6,601,304 +0.46(+0.43%)
Feb 07, 2019 108.29 108.69 108.08 108.62 9,848,340 +0.71(+0.66%)
Feb 06, 2019 108.20 108.24 107.64 107.90 5,814,605 +0.05(+0.05%)
Feb 05, 2019 107.64 108.08 107.58 107.85 7,832,703 +0.49(+0.46%)
Feb 04, 2019 107.38 107.48 107.00 107.36 10,056,889 -0.48(-0.45%)
Feb 01, 2019 108.31 108.39 107.74 107.84 13,487,168 -0.66(-0.60%)
Jan 31, 2019 108.12 108.68 108.08 108.50 13,145,382 +0.92(+0.86%)
Jan 30, 2019 107.49 107.62 107.04 107.57 11,879,664 -0.08(-0.07%)
Jan 29, 2019 107.22 107.67 107.09 107.65 6,464,200 +0.54(+0.51%)
Jan 28, 2019 107.22 107.58 107.11 107.11 7,226,952 -0.11(-0.10%)
Jan 25, 2019 107.27 107.41 107.03 107.22 7,263,064 -0.52(-0.48%)
Jan 24, 2019 107.56 107.87 107.38 107.73 8,005,765 +0.70(+0.66%)
Jan 23, 2019 106.64 107.30 106.59 107.03 6,494,137 -0.04(-0.04%)
Jan 22, 2019 107.02 107.39 106.81 107.07 9,983,929 +0.72(+0.68%)
Jan 18, 2019 106.60 106.85 106.20 106.35 15,858,050 -0.56(-0.52%)
Jan 17, 2019 106.94 107.22 106.65 106.91 9,165,785 +0.03(+0.03%)
Jan 16, 2019 106.38 107.09 106.31 106.89 6,799,506 +0.11(+0.10%)
Jan 15, 2019 107.24 107.25 106.70 106.78 10,114,590 -0.39(-0.36%)
Jan 14, 2019 107.55 107.64 106.96 107.17 7,566,277 -0.40(-0.37%)
Jan 11, 2019 107.48 107.88 107.35 107.57 6,505,483 +0.42(+0.39%)
Jan 10, 2019 107.88 108.00 107.05 107.15 9,243,343 -0.69(-0.64%)
Jan 09, 2019 107.87 108.02 107.45 107.85 10,510,123 -0.17(-0.16%)
Jan 08, 2019 108.25 108.47 107.98 108.02 8,596,810 -0.29(-0.26%)
Jan 07, 2019 109.08 109.10 108.19 108.30 9,551,937 -0.32(-0.29%)
Jan 04, 2019 108.83 109.02 108.21 108.62 14,580,763 -1.27(-1.16%)
Jan 03, 2019 108.78 110.18 108.73 109.89 23,817,928 +1.24(+1.14%)
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.