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 (%)
Oct 31, 2023 83.01 83.41 82.21 82.24 37,858,732 -0.40(-0.49%)
Oct 30, 2023 82.47 83.15 81.91 82.64 45,719,228 -0.37(-0.45%)
Oct 27, 2023 82.84 83.83 82.40 83.02 32,889,392 -0.35(-0.42%)
Oct 26, 2023 82.14 83.46 82.06 83.37 50,509,024 +1.26(+1.53%)
Oct 25, 2023 82.67 82.78 81.80 82.11 62,262,724 -1.87(-2.23%)
Oct 24, 2023 83.09 83.98 82.74 83.98 47,003,896 +1.09(+1.32%)
Oct 23, 2023 81.48 83.50 81.10 82.89 72,013,088 +0.98(+1.20%)
Oct 20, 2023 81.66 82.20 81.44 81.91 53,038,840 +0.46(+0.57%)
Oct 19, 2023 82.54 83.21 81.41 81.44 89,103,840 -1.70(-2.05%)
Oct 18, 2023 83.03 83.36 82.51 83.15 64,694,320 -0.74(-0.88%)
Oct 17, 2023 83.53 84.26 83.15 83.88 53,796,020 -0.93(-1.10%)
Oct 16, 2023 84.81 84.99 84.52 84.82 38,993,796 -1.39(-1.61%)
Oct 13, 2023 86.20 86.42 85.77 86.21 45,016,640 +1.52(+1.79%)
Oct 12, 2023 86.64 86.78 84.55 84.69 68,069,800 -2.36(-2.71%)
Oct 11, 2023 86.44 87.05 86.20 87.05 59,514,676 +1.78(+2.09%)
Oct 10, 2023 84.47 85.77 84.15 85.27 55,630,984 -0.12(-0.14%)
Oct 09, 2023 84.13 85.41 83.59 85.39 29,893,094 +1.96(+2.35%)
Oct 06, 2023 82.85 84.31 82.71 83.43 63,810,564 -1.02(-1.21%)
Oct 05, 2023 84.73 84.81 84.26 84.45 36,335,500 -0.42(-0.50%)
Oct 04, 2023 84.40 84.93 84.00 84.88 57,186,832 +1.18(+1.41%)
Oct 03, 2023 84.93 85.26 83.52 83.70 72,498,120 -1.84(-2.15%)
Oct 02, 2023 86.41 86.52 85.32 85.54 45,401,660 -1.46(-1.67%)
Sep 29, 2023 87.56 87.78 86.44 86.99 49,966,224 +0.01(+0.01%)
Sep 28, 2023 85.94 87.03 85.43 86.98 61,403,240 +0.26(+0.31%)
Sep 27, 2023 87.83 87.91 86.40 86.72 48,025,192 -0.45(-0.52%)
Sep 26, 2023 87.72 87.91 87.01 87.17 38,828,984 -0.30(-0.35%)
Sep 25, 2023 87.94 87.84 87.44 87.47 46,463,400 -2.21(-2.46%)
Sep 22, 2023 89.07 89.85 88.94 89.68 30,106,446 +0.72(+0.80%)
Sep 21, 2023 89.54 89.62 88.95 88.96 61,113,360 -2.34(-2.57%)
Sep 20, 2023 91.50 91.81 91.26 91.31 30,005,402 +0.28(+0.31%)
Sep 19, 2023 91.30 91.64 91.02 91.02 25,431,882 -0.68(-0.74%)
Sep 18, 2023 91.07 91.74 91.04 91.70 18,312,046 +0.52(+0.57%)
Sep 15, 2023 91.67 91.69 91.18 91.18 26,143,164 -0.56(-0.61%)
Sep 14, 2023 92.14 92.41 91.61 91.74 28,340,580 -0.67(-0.72%)
Sep 13, 2023 92.12 92.72 92.02 92.41 23,768,876 -0.02(-0.02%)
Sep 12, 2023 92.09 92.44 91.79 92.43 20,421,740 +0.53(+0.58%)
Sep 11, 2023 91.91 92.18 91.76 91.90 17,382,980 -0.67(-0.72%)
Sep 08, 2023 92.57 93.08 92.37 92.56 17,386,860 +0.35(+0.38%)
Sep 07, 2023 92.20 92.27 91.89 92.21 18,436,002 +0.26(+0.28%)
Sep 06, 2023 92.29 92.31 91.67 91.96 24,122,348 +0.23(+0.25%)
Sep 05, 2023 92.48 92.48 91.70 91.73 29,998,492 -1.30(-1.40%)
Sep 01, 2023 93.97 93.99 92.81 93.04 33,191,752 -1.47(-1.56%)
Aug 31, 2023 94.41 94.91 94.30 94.51 27,564,834 +0.42(+0.45%)
Aug 30, 2023 94.04 94.27 93.76 94.09 17,940,732 -0.10(-0.10%)
Aug 29, 2023 92.87 94.38 92.85 94.19 29,106,906 +0.97(+1.04%)
Aug 28, 2023 93.54 93.55 92.80 93.22 16,397,571 +0.10(+0.11%)
Aug 25, 2023 92.57 93.40 92.42 93.12 24,403,644 +0.30(+0.33%)
Aug 24, 2023 93.03 93.44 92.79 92.82 22,793,168 -0.62(-0.66%)
Aug 23, 2023 92.22 93.44 92.15 93.43 39,177,264 +2.26(+2.48%)
Aug 22, 2023 90.60 91.22 90.42 91.17 21,805,744 +0.69(+0.77%)
Aug 21, 2023 90.62 90.71 90.20 90.48 29,902,838 -1.22(-1.33%)
Aug 18, 2023 91.37 92.11 91.24 91.70 24,727,796 +0.32(+0.35%)
Aug 17, 2023 91.44 91.54 90.97 91.38 32,961,758 -0.39(-0.43%)
Aug 16, 2023 92.20 92.70 91.65 91.77 23,583,384 -0.72(-0.78%)
Aug 15, 2023 92.71 93.09 92.47 92.49 24,674,966 -0.57(-0.61%)
Aug 14, 2023 93.11 93.81 92.81 93.06 19,492,244 -0.21(-0.22%)
Aug 11, 2023 93.20 93.75 93.10 93.27 27,357,084 -0.22(-0.23%)
Aug 10, 2023 94.90 95.21 93.48 93.48 38,086,876 -1.56(-1.65%)
Aug 09, 2023 94.74 95.14 94.70 95.05 20,602,550 +0.49(+0.52%)
Aug 08, 2023 94.72 95.22 94.31 94.56 24,549,424 +1.09(+1.16%)
Aug 07, 2023 93.99 94.08 93.39 93.47 36,665,480 -0.93(-0.98%)
Aug 04, 2023 93.05 94.55 93.03 94.40 43,021,216 +1.64(+1.77%)
Aug 03, 2023 93.09 93.22 92.45 92.76 60,768,112 -2.19(-2.31%)
Aug 02, 2023 94.90 95.09 94.28 94.95 38,975,844 -1.03(-1.07%)
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.