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 (%)
Jul 29, 2022 111.51 113.03 111.16 111.25 17,581,082 -0.30(-0.27%)
Jul 28, 2022 111.83 112.66 111.15 111.55 17,569,608 +0.88(+0.80%)
Jul 27, 2022 111.80 112.25 110.57 110.67 16,593,295 -0.62(-0.56%)
Jul 26, 2022 112.61 112.97 111.22 111.30 14,286,781 +0.09(+0.08%)
Jul 25, 2022 110.57 111.36 110.34 111.21 26,245,924 -1.10(-0.98%)
Jul 22, 2022 112.06 112.99 111.76 112.31 18,699,776 +1.86(+1.68%)
Jul 21, 2022 109.13 110.58 108.96 110.45 15,568,079 +1.88(+1.73%)
Jul 20, 2022 109.40 109.47 108.05 108.58 9,623,461 +0.28(+0.26%)
Jul 19, 2022 108.86 109.09 107.68 108.30 9,791,456 -0.59(-0.54%)
Jul 18, 2022 109.19 109.25 108.17 108.88 16,711,154 -1.15(-1.04%)
Jul 15, 2022 109.74 110.67 109.52 110.03 16,912,832 +0.62(+0.56%)
Jul 14, 2022 109.02 110.05 108.45 109.41 16,535,354 -0.90(-0.82%)
Jul 13, 2022 107.78 110.51 107.48 110.31 21,707,864 +1.25(+1.15%)
Jul 12, 2022 109.43 110.11 108.92 109.06 19,575,650 +0.64(+0.59%)
Jul 11, 2022 107.80 108.75 107.72 108.42 14,409,094 +1.84(+1.72%)
Jul 08, 2022 107.53 107.53 106.15 106.58 16,170,995 -1.19(-1.11%)
Jul 07, 2022 109.04 109.11 107.54 107.77 13,807,104 -0.96(-0.88%)
Jul 06, 2022 111.21 111.36 108.73 108.73 21,326,444 -1.86(-1.68%)
Jul 05, 2022 110.74 111.55 110.06 110.59 17,624,696 +0.86(+0.79%)
Jul 01, 2022 109.80 111.40 109.16 109.72 23,160,508 +1.11(+1.03%)
Jun 30, 2022 108.60 109.46 108.50 108.61 27,288,880 +0.94(+0.88%)
Jun 29, 2022 106.26 107.69 106.06 107.67 13,667,672 +1.66(+1.56%)
Jun 28, 2022 105.22 106.07 104.83 106.01 14,498,058 +0.49(+0.47%)
Jun 27, 2022 105.16 106.11 105.10 105.52 12,747,588 -0.91(-0.85%)
Jun 24, 2022 107.28 107.95 106.37 106.43 19,208,018 -1.49(-1.38%)
Jun 23, 2022 107.69 108.89 107.31 107.92 21,858,104 +0.88(+0.82%)
Jun 22, 2022 106.55 107.14 106.26 107.04 25,066,630 +2.86(+2.75%)
Jun 21, 2022 104.09 104.97 103.83 104.18 18,678,064 -1.80(-1.69%)
Jun 17, 2022 105.91 106.68 104.91 105.97 22,917,738 +0.34(+0.32%)
Jun 16, 2022 102.54 105.63 102.22 105.63 27,563,090 +0.83(+0.79%)
Jun 15, 2022 104.08 104.94 103.09 104.80 26,651,314 +1.92(+1.87%)
Jun 14, 2022 104.51 104.93 102.67 102.88 23,124,274 -1.31(-1.26%)
Jun 13, 2022 105.41 105.58 103.29 104.19 39,098,428 -3.38(-3.14%)
Jun 10, 2022 108.13 108.36 106.81 107.57 23,180,724 -0.67(-0.62%)
Jun 09, 2022 107.63 108.46 107.48 108.24 16,422,511 +0.36(+0.33%)
Jun 08, 2022 108.43 108.86 107.86 107.88 12,137,293 -0.96(-0.89%)
Jun 07, 2022 108.36 109.47 108.34 108.85 15,101,602 +1.16(+1.08%)
Jun 06, 2022 108.88 109.22 107.61 107.68 22,008,412 -2.02(-1.84%)
Jun 03, 2022 108.82 109.73 108.61 109.71 16,214,025 -0.24(-0.21%)
Jun 02, 2022 110.27 110.35 109.17 109.94 10,398,508 +0.06(+0.05%)
Jun 01, 2022 110.65 110.95 109.39 109.89 16,470,125 -0.12(-0.11%)
May 31, 2022 110.60 110.64 109.42 110.01 30,077,034 -2.38(-2.12%)
May 27, 2022 112.66 113.01 112.07 112.39 11,856,592 +0.27(+0.24%)
May 26, 2022 112.33 112.40 111.18 112.12 15,799,950 -0.51(-0.45%)
May 25, 2022 112.89 112.90 111.93 112.63 15,267,001 +0.44(+0.39%)
May 24, 2022 111.28 112.92 111.24 112.18 24,745,904 +2.17(+1.97%)
May 23, 2022 111.10 111.61 109.99 110.01 16,868,460 -1.84(-1.65%)
May 20, 2022 110.51 112.33 110.48 111.85 24,108,414 +1.26(+1.13%)
May 19, 2022 111.97 112.05 110.29 110.60 23,246,352 +0.26(+0.24%)
May 18, 2022 108.28 110.43 108.17 110.33 22,594,668 +2.30(+2.13%)
May 17, 2022 108.27 108.87 107.94 108.03 15,932,315 -1.32(-1.21%)
May 16, 2022 109.68 110.37 109.34 109.35 11,704,845 -0.11(-0.10%)
May 13, 2022 110.41 110.57 109.39 109.46 22,019,804 -1.64(-1.48%)
May 12, 2022 111.39 112.21 111.05 111.11 27,975,872 -0.21(-0.19%)
May 11, 2022 108.29 111.31 108.01 111.31 36,204,592 +2.10(+1.93%)
May 10, 2022 109.38 110.39 108.99 109.21 35,861,948 +0.98(+0.91%)
May 09, 2022 106.52 108.27 106.29 108.23 28,359,566 +0.94(+0.88%)
May 06, 2022 107.73 108.58 106.94 107.28 34,742,276 -1.60(-1.47%)
May 05, 2022 109.81 109.93 107.61 108.89 51,208,236 -3.07(-2.74%)
May 04, 2022 111.34 112.28 110.76 111.96 27,089,490 +0.61(+0.55%)
May 03, 2022 112.35 112.61 111.27 111.34 22,520,408 +0.75(+0.67%)
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.