Skip to main content

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

94.70 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 97.11 98.18 96.88 98.18 22,561,034 +0.72(+0.74%)
Nov 29, 2022 97.63 98.40 97.40 97.46 17,341,070 -1.16(-1.17%)
Nov 28, 2022 99.02 99.21 98.14 98.62 15,238,065 +0.28(+0.28%)
Nov 25, 2022 98.07 98.37 97.89 98.34 9,925,709 -0.33(-0.34%)
Nov 23, 2022 97.62 98.68 97.56 98.68 24,311,354 +1.69(+1.74%)
Nov 22, 2022 96.19 97.12 96.08 96.99 18,938,902 +1.36(+1.42%)
Nov 21, 2022 96.23 96.35 95.38 95.63 16,251,815 +0.40(+0.42%)
Nov 18, 2022 96.14 96.42 95.14 95.23 15,718,979 -0.66(-0.69%)
Nov 17, 2022 95.76 96.12 95.36 95.89 25,665,692 -1.02(-1.06%)
Nov 16, 2022 95.59 96.96 95.32 96.91 29,786,256 +2.07(+2.19%)
Nov 15, 2022 93.90 94.90 93.76 94.84 27,842,416 +1.51(+1.62%)
Nov 14, 2022 93.57 93.65 92.79 93.33 14,402,457 -0.23(-0.25%)
Nov 11, 2022 93.25 94.01 93.22 93.55 16,682,221 -0.34(-0.37%)
Nov 10, 2022 92.44 94.07 92.36 93.90 47,465,064 +3.48(+3.85%)
Nov 09, 2022 89.66 90.81 89.54 90.42 16,352,517 +0.30(+0.33%)
Nov 08, 2022 89.65 90.75 89.62 90.12 21,297,738 +0.97(+1.09%)
Nov 07, 2022 90.60 90.66 89.11 89.15 15,188,233 -0.90(-1.00%)
Nov 04, 2022 90.89 91.42 90.05 90.05 24,653,284 -1.54(-1.68%)
Nov 03, 2022 90.95 92.11 90.88 91.59 30,434,164 -0.50(-0.54%)
Nov 02, 2022 92.62 93.31 91.71 92.08 26,149,340 -0.40(-0.43%)
Nov 01, 2022 93.07 93.11 91.95 92.48 18,398,302 +0.86(+0.93%)
Oct 31, 2022 91.87 92.11 90.60 91.63 25,099,518 -0.66(-0.71%)
Oct 28, 2022 92.34 93.07 91.91 92.29 24,082,930 -0.64(-0.69%)
Oct 27, 2022 92.46 93.33 91.73 92.92 21,779,666 +0.96(+1.05%)
Oct 26, 2022 91.30 92.18 91.30 91.96 26,079,242 +1.31(+1.44%)
Oct 25, 2022 90.17 90.78 90.04 90.66 32,734,858 +2.56(+2.91%)
Oct 24, 2022 88.49 89.19 87.57 88.09 33,596,936 -0.73(-0.83%)
Oct 21, 2022 88.68 89.55 87.96 88.83 48,544,068 -1.63(-1.80%)
Oct 20, 2022 91.46 91.84 90.32 90.46 26,673,014 -1.57(-1.71%)
Oct 19, 2022 92.66 92.88 91.83 92.03 26,682,354 -1.71(-1.82%)
Oct 18, 2022 93.38 93.87 92.35 93.73 17,757,796 +0.22(+0.23%)
Oct 17, 2022 94.66 95.01 93.37 93.52 19,880,032 -0.46(-0.49%)
Oct 14, 2022 95.52 95.52 93.67 93.97 19,649,222 -0.78(-0.82%)
Oct 13, 2022 93.77 95.70 93.75 94.76 31,773,868 -0.92(-0.96%)
Oct 12, 2022 94.65 95.85 94.56 95.67 23,083,252 +0.47(+0.49%)
Oct 11, 2022 95.09 96.19 94.37 95.20 34,866,724 +0.42(+0.44%)
Oct 10, 2022 95.81 95.82 94.19 94.78 16,418,326 -1.50(-1.55%)
Oct 07, 2022 96.11 96.88 95.78 96.28 15,539,453 -0.94(-0.97%)
Oct 06, 2022 97.81 98.04 96.80 97.22 14,647,905 -0.54(-0.56%)
Oct 05, 2022 97.94 98.04 96.84 97.77 21,523,474 -0.94(-0.96%)
Oct 04, 2022 99.29 99.77 98.48 98.71 14,461,935 -0.28(-0.28%)
Oct 03, 2022 99.01 99.80 98.34 98.99 28,519,668 +1.55(+1.59%)
Sep 30, 2022 99.17 99.73 97.23 97.44 27,847,636 -1.27(-1.29%)
Sep 29, 2022 97.87 99.13 97.77 98.71 20,105,318 -0.51(-0.52%)
Sep 28, 2022 98.09 99.34 97.47 99.23 41,295,620 +3.21(+3.35%)
Sep 27, 2022 97.69 97.94 95.97 96.01 36,385,608 -2.60(-2.63%)
Sep 26, 2022 100.21 100.25 98.17 98.61 26,378,566 -1.92(-1.91%)
Sep 23, 2022 100.19 101.22 99.45 100.53 24,227,072 +0.41(+0.41%)
Sep 22, 2022 100.62 100.78 99.61 100.12 30,516,122 -2.62(-2.55%)
Sep 21, 2022 101.48 102.76 100.79 102.75 24,315,672 +1.69(+1.68%)
Sep 20, 2022 100.52 101.61 100.25 101.05 21,232,482 -1.02(-1.00%)
Sep 19, 2022 101.73 102.55 101.58 102.07 11,653,442 +0.24(+0.23%)
Sep 16, 2022 101.80 102.77 101.54 101.83 19,875,892 -0.86(-0.83%)
Sep 15, 2022 102.58 102.90 102.32 102.69 10,785,662 -0.07(-0.06%)
Sep 14, 2022 102.09 102.92 101.88 102.76 13,746,412 +0.35(+0.34%)
Sep 13, 2022 101.35 102.47 101.04 102.40 23,293,060 +0.24(+0.23%)
Sep 12, 2022 103.32 103.56 101.69 102.17 15,565,322 -0.85(-0.82%)
Sep 09, 2022 103.03 103.47 102.37 103.01 13,174,108 +0.23(+0.22%)
Sep 08, 2022 103.52 104.16 102.77 102.78 15,406,883 -1.06(-1.03%)
Sep 07, 2022 103.02 104.13 102.92 103.85 17,925,794 +1.62(+1.58%)
Sep 06, 2022 103.57 103.64 102.17 102.23 25,915,086 -2.60(-2.48%)
Sep 02, 2022 104.32 105.15 104.12 104.83 13,700,472 +0.59(+0.57%)
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.