Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

93.21 -0.14 (-0.15%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 113.92 113.99 112.54 113.06 13,967,099 -1.02(-0.89%)
Sep 29, 2016 113.11 114.35 113.02 114.08 9,935,503 +0.29(+0.25%)
Sep 28, 2016 113.88 114.41 113.65 113.80 9,223,577 -0.25(-0.22%)
Sep 27, 2016 113.95 114.12 113.43 114.04 11,229,178 +0.83(+0.73%)
Sep 26, 2016 112.70 113.33 112.70 113.21 10,533,973 +0.72(+0.64%)
Sep 23, 2016 112.67 112.92 112.41 112.50 7,210,700 -0.11(-0.10%)
Sep 22, 2016 112.37 112.88 112.23 112.60 15,112,908 +0.89(+0.79%)
Sep 21, 2016 110.67 111.73 110.33 111.72 13,011,156 +0.90(+0.81%)
Sep 20, 2016 111.12 111.48 110.73 110.82 7,363,859 +0.39(+0.35%)
Sep 19, 2016 110.61 110.89 110.38 110.43 8,641,757 -0.36(-0.33%)
Sep 16, 2016 110.66 110.84 110.36 110.80 9,131,177 +0.89(+0.81%)
Sep 15, 2016 109.86 110.22 109.38 109.91 12,445,454 -0.48(-0.43%)
Sep 14, 2016 110.22 110.93 110.22 110.38 8,559,248 +0.16(+0.15%)
Sep 13, 2016 111.72 111.82 109.65 110.22 19,028,104 -1.27(-1.14%)
Sep 12, 2016 111.26 111.68 111.13 111.49 11,063,334 +0.06(+0.05%)
Sep 09, 2016 111.88 111.92 111.34 111.43 16,233,549 -1.87(-1.65%)
Sep 08, 2016 114.17 114.51 112.86 113.30 17,393,570 -1.44(-1.25%)
Sep 07, 2016 115.42 115.46 114.73 114.73 6,594,074 -0.08(-0.07%)
Sep 06, 2016 114.05 115.18 113.89 114.82 10,389,617 +0.83(+0.73%)
Sep 02, 2016 114.26 113.98 113.98 113.98 10,212,507 -0.94(-0.82%)
Sep 01, 2016 113.98 115.19 113.94 114.92 11,126,710 +0.34(+0.29%)
Aug 31, 2016 114.42 114.83 114.15 114.59 8,971,326 +0.16(+0.14%)
Aug 30, 2016 114.83 114.91 114.42 114.42 6,300,567 -0.44(-0.38%)
Aug 29, 2016 114.19 114.98 114.05 114.86 8,923,417 +1.52(+1.34%)
Aug 26, 2016 114.47 115.26 113.23 113.35 15,822,646 -0.66(-0.58%)
Aug 25, 2016 114.09 114.51 113.84 114.01 7,147,014 -0.43(-0.38%)
Aug 24, 2016 114.78 114.85 114.19 114.45 7,357,848 -0.27(-0.24%)
Aug 23, 2016 114.92 115.18 114.42 114.72 8,350,890 +0.12(+0.11%)
Aug 22, 2016 114.41 114.81 114.18 114.59 6,774,039 +0.96(+0.84%)
Aug 19, 2016 113.58 113.92 113.14 113.64 6,733,408 -0.60(-0.52%)
Aug 18, 2016 114.04 114.50 113.70 114.23 4,644,840 +0.18(+0.16%)
Aug 17, 2016 113.57 114.23 113.47 114.05 6,105,170 +0.68(+0.60%)
Aug 16, 2016 113.86 114.00 113.24 113.37 7,546,932 -0.30(-0.27%)
Aug 15, 2016 114.15 114.39 113.67 113.68 6,234,693 -1.08(-0.94%)
Aug 12, 2016 115.03 115.40 114.59 114.76 9,752,518 +0.96(+0.84%)
Aug 11, 2016 114.74 114.76 113.50 113.80 9,306,960 -1.03(-0.89%)
Aug 10, 2016 114.61 115.11 114.26 114.83 7,132,703 +0.44(+0.39%)
Aug 09, 2016 113.64 114.46 113.56 114.38 6,717,414 +1.11(+0.98%)
Aug 08, 2016 112.73 113.50 112.50 113.27 6,329,332 +0.21(+0.19%)
Aug 05, 2016 113.92 114.02 112.91 113.06 9,494,955 -1.19(-1.04%)
Aug 04, 2016 114.25 114.83 114.10 114.24 6,890,746 +0.85(+0.75%)
Aug 03, 2016 113.55 113.69 112.98 113.39 6,018,506 +0.07(+0.06%)
Aug 02, 2016 112.92 114.09 112.64 113.33 12,268,756 -1.18(-1.03%)
Aug 01, 2016 114.51 115.10 114.37 114.50 11,973,675 -1.04(-0.90%)
Jul 29, 2016 114.64 115.65 114.45 115.55 10,740,256 +0.95(+0.83%)
Jul 28, 2016 114.11 114.96 114.04 114.59 8,987,521 -0.21(-0.19%)
Jul 27, 2016 113.91 114.81 113.78 114.81 10,423,376 +1.41(+1.25%)
Jul 26, 2016 113.88 113.88 113.02 113.39 6,423,768 +0.18(+0.16%)
Jul 25, 2016 113.41 113.67 113.12 113.21 5,199,137 -0.08(-0.07%)
Jul 22, 2016 112.58 113.66 112.54 113.30 7,119,643 +0.20(+0.17%)
Jul 21, 2016 111.86 113.14 111.81 113.10 12,739,144 +0.23(+0.20%)
Jul 20, 2016 112.83 113.06 112.57 112.87 8,505,315 -0.62(-0.55%)
Jul 19, 2016 113.41 113.71 112.97 113.49 9,891,390 +0.64(+0.56%)
Jul 18, 2016 113.52 113.67 112.42 112.86 7,296,627 -0.11(-0.09%)
Jul 15, 2016 113.37 113.55 112.79 112.96 12,200,445 -0.98(-0.86%)
Jul 14, 2016 113.69 114.14 113.53 113.94 13,251,975 -1.68(-1.45%)
Jul 13, 2016 115.39 115.72 115.05 115.62 10,023,477 +1.35(+1.18%)
Jul 12, 2016 114.62 114.98 113.98 114.28 19,367,338 -1.91(-1.64%)
Jul 11, 2016 116.77 117.10 116.10 116.19 9,922,131 -1.03(-0.88%)
Jul 08, 2016 116.66 117.23 116.20 117.21 12,686,361 +0.86(+0.74%)
Jul 07, 2016 115.98 116.79 115.73 116.36 11,854,363 +0.18(+0.15%)
Jul 05, 2016 115.78 116.65 115.66 116.18 10,830,952 +1.44(+1.25%)
Jul 01, 2016 114.94 114.74 114.74 114.74 18,903,748 +1.78(+1.57%)
Jun 30, 2016 112.89 113.81 112.30 112.96 18,073,744 +0.41(+0.37%)
Jun 29, 2016 113.59 113.96 112.44 112.55 15,984,562 -0.87(-0.77%)
Jun 28, 2016 113.40 113.77 112.94 113.42 17,218,888 +0.24(+0.21%)
Jun 27, 2016 112.59 113.52 112.55 113.18 21,609,252 +2.76(+2.50%)
Jun 24, 2016 111.10 111.10 110.04 110.42 21,094,356 +2.89(+2.68%)
Jun 23, 2016 107.84 108.42 107.41 107.54 11,098,215 -1.25(-1.14%)
Jun 22, 2016 108.57 108.97 108.37 108.78 7,099,493 +0.18(+0.16%)
Jun 21, 2016 109.21 109.45 108.54 108.60 7,384,778 -0.50(-0.46%)
Jun 20, 2016 109.17 109.42 108.98 109.11 9,057,323 -1.18(-1.07%)
Jun 17, 2016 110.77 110.82 110.00 110.28 10,439,388 -0.69(-0.62%)
Jun 16, 2016 111.20 111.87 110.75 110.98 12,754,540 +0.54(+0.49%)
Jun 15, 2016 110.21 110.79 110.04 110.44 9,778,637 +0.42(+0.38%)
Jun 14, 2016 110.76 110.78 109.97 110.02 11,081,085 -0.08(-0.07%)
Jun 13, 2016 109.86 110.11 109.60 110.10 9,454,434 +0.49(+0.45%)
Jun 10, 2016 109.62 110.06 109.19 109.61 8,588,455 +0.53(+0.48%)
Jun 09, 2016 109.24 109.42 108.92 109.08 8,386,407 +0.70(+0.64%)
Jun 08, 2016 108.06 108.51 107.93 108.38 6,532,565 +0.58(+0.54%)
Jun 07, 2016 107.87 108.15 107.79 107.81 5,754,924 +0.26(+0.24%)
Jun 06, 2016 107.98 108.07 107.44 107.54 9,312,899 -0.81(-0.74%)
Jun 03, 2016 108.05 108.35 107.84 108.35 13,620,889 +1.52(+1.42%)
Jun 02, 2016 106.45 107.10 106.43 106.83 7,175,552 +0.77(+0.72%)
Jun 01, 2016 106.23 106.76 105.81 106.06 12,142,460 +0.65(+0.61%)
May 31, 2016 104.50 105.64 104.46 105.42 10,302,672 +0.25(+0.24%)
May 27, 2016 105.34 105.17 105.17 105.17 6,503,916 -0.15(-0.15%)
May 26, 2016 105.14 105.65 105.13 105.32 6,691,225 +0.54(+0.52%)
May 25, 2016 105.15 105.49 104.73 104.78 7,861,837 -0.40(-0.38%)
May 24, 2016 105.26 105.44 104.67 105.17 7,369,041 -0.47(-0.44%)
May 23, 2016 105.58 105.88 105.22 105.64 8,617,887 +0.23(+0.22%)
May 20, 2016 105.00 105.61 104.92 105.41 6,604,272 +0.08(+0.08%)
May 19, 2016 105.03 105.56 105.00 105.33 7,666,585 +0.45(+0.43%)
May 18, 2016 105.94 105.98 104.41 104.88 15,655,751 -1.51(-1.42%)
May 17, 2016 106.27 106.77 106.27 106.39 5,493,251 +0.18(+0.17%)
May 16, 2016 106.62 106.63 106.08 106.21 6,342,713 -0.92(-0.86%)
May 13, 2016 106.49 107.17 106.28 107.14 10,750,904 +1.03(+0.97%)
May 12, 2016 105.82 106.24 105.77 106.11 7,516,081 -0.49(-0.46%)
May 11, 2016 105.96 106.91 105.82 106.59 11,428,338 +0.60(+0.57%)
May 10, 2016 105.98 106.20 105.81 105.99 5,348,558 +0.01(+0.01%)
May 09, 2016 105.66 106.01 105.55 105.98 6,112,769 +0.33(+0.31%)
May 06, 2016 105.98 105.98 105.53 105.65 8,929,953 -0.45(-0.43%)
May 05, 2016 105.34 106.16 105.05 106.11 9,717,657 +0.70(+0.67%)
May 04, 2016 105.03 105.43 104.63 105.40 8,903,518 +0.58(+0.55%)
May 03, 2016 104.92 105.31 104.76 104.83 13,256,565 +1.30(+1.26%)
May 02, 2016 104.20 104.39 103.51 103.52 13,624,783 -0.84(-0.81%)
Apr 29, 2016 103.61 104.63 103.41 104.36 9,193,917 +0.27(+0.26%)
Apr 28, 2016 103.42 104.17 103.28 104.10 9,885,777 +0.43(+0.41%)
Apr 27, 2016 103.19 103.91 102.94 103.67 10,387,676 +1.02(+1.00%)
Apr 26, 2016 103.06 103.06 102.54 102.65 9,718,994 -0.47(-0.45%)
Apr 25, 2016 103.30 103.67 103.11 103.11 6,866,650 -0.43(-0.41%)
Apr 22, 2016 103.94 103.99 103.44 103.54 7,222,898 -0.27(-0.26%)
Apr 21, 2016 103.61 104.11 103.49 103.81 13,827,750 -0.62(-0.59%)
Apr 20, 2016 105.80 106.20 104.28 104.43 13,538,279 -1.16(-1.10%)
Apr 19, 2016 105.74 105.92 105.10 105.59 6,461,495 -0.33(-0.31%)
Apr 18, 2016 105.94 106.03 105.40 105.92 5,562,038 -0.46(-0.43%)
Apr 15, 2016 105.91 106.61 105.87 106.38 7,228,798 +0.90(+0.86%)
Apr 14, 2016 105.60 105.92 105.26 105.48 8,636,882 -0.51(-0.48%)
Apr 13, 2016 105.42 106.14 105.28 105.99 6,456,059 +0.37(+0.35%)
Apr 12, 2016 105.74 106.11 105.29 105.61 5,300,952 -0.73(-0.69%)
Apr 11, 2016 105.93 106.62 105.76 106.35 5,957,240 -0.14(-0.13%)
Apr 08, 2016 106.62 106.80 106.18 106.49 6,923,885 -0.68(-0.63%)
Apr 07, 2016 106.63 107.28 106.49 107.16 7,390,627 +1.31(+1.23%)
Apr 06, 2016 106.10 106.21 105.46 105.86 7,926,411 -0.78(-0.73%)
Apr 05, 2016 106.49 106.77 106.30 106.63 8,036,663 +1.15(+1.09%)
Apr 04, 2016 105.50 105.65 105.08 105.48 6,378,266 +0.06(+0.06%)
Apr 01, 2016 105.66 105.78 104.78 105.41 11,580,361 +0.49(+0.47%)
Mar 31, 2016 104.42 105.08 104.26 104.92 9,750,318 +0.74(+0.71%)
Mar 30, 2016 104.45 104.49 103.61 104.18 10,554,042 -1.11(-1.05%)
Mar 29, 2016 104.74 105.31 104.45 105.29 11,696,073 +1.09(+1.05%)
Mar 28, 2016 103.93 104.56 103.85 104.20 6,297,243 +0.14(+0.13%)
Mar 24, 2016 104.90 104.06 104.06 104.06 7,896,406 +0.04(+0.04%)
Mar 23, 2016 103.15 104.29 103.05 104.02 13,230,252 +1.17(+1.13%)
Mar 22, 2016 103.49 103.64 102.77 102.86 6,221,599 -0.03(-0.02%)
Mar 21, 2016 103.03 103.32 102.62 102.88 6,865,115 -0.80(-0.77%)
Mar 18, 2016 103.66 104.04 103.39 103.68 10,205,989 +0.22(+0.21%)
Mar 17, 2016 103.23 103.90 103.22 103.46 9,716,569 +0.43(+0.41%)
Mar 16, 2016 102.62 103.24 102.32 103.03 12,110,920 +0.31(+0.30%)
Mar 15, 2016 103.23 103.35 102.51 102.73 7,982,952 +0.10(+0.09%)
Mar 14, 2016 102.68 103.14 102.55 102.63 6,444,533 +0.32(+0.31%)
Mar 11, 2016 103.48 103.53 102.19 102.31 11,112,712 -1.04(-1.01%)
Mar 10, 2016 104.03 104.30 102.76 103.35 12,562,801 -0.43(-0.41%)
Mar 09, 2016 103.69 104.18 103.47 103.78 8,956,007 -0.64(-0.61%)
Mar 08, 2016 104.71 105.23 104.39 104.42 8,931,897 +1.14(+1.10%)
Mar 07, 2016 103.19 103.36 102.86 103.27 6,837,962 -0.03(-0.03%)
Mar 04, 2016 103.43 103.73 102.90 103.31 10,813,955 -0.67(-0.64%)
Mar 03, 2016 103.68 104.38 103.44 103.97 7,961,183 +0.38(+0.36%)
Mar 02, 2016 103.08 103.60 102.99 103.59 8,773,248 +0.42(+0.41%)
Mar 01, 2016 105.09 105.11 103.08 103.17 17,090,018 -1.65(-1.57%)
Feb 29, 2016 104.41 104.97 104.37 104.82 10,009,371 +0.46(+0.44%)
Feb 26, 2016 104.28 104.68 104.07 104.36 11,552,323 -1.02(-0.96%)
Feb 25, 2016 105.22 106.08 105.09 105.38 7,618,726 +0.38(+0.36%)
Feb 24, 2016 105.95 106.75 104.80 105.00 11,359,790 -0.21(-0.20%)
Feb 23, 2016 103.94 105.43 103.86 105.21 10,397,416 +0.42(+0.40%)
Feb 22, 2016 104.92 104.92 104.59 104.79 6,315,138 -0.05(-0.05%)
Feb 19, 2016 104.79 105.44 104.62 104.84 10,232,498 +0.08(+0.08%)
Feb 18, 2016 103.56 104.83 103.52 104.75 12,740,038 +1.27(+1.23%)
Feb 17, 2016 103.75 103.90 103.00 103.48 16,440,635 -0.64(-0.61%)
Feb 16, 2016 104.61 104.64 103.88 104.12 14,702,433 -1.11(-1.06%)
Feb 12, 2016 106.15 105.23 105.23 105.23 17,354,688 -1.78(-1.66%)
Feb 11, 2016 107.59 108.24 106.44 107.01 27,016,072 +0.74(+0.70%)
Feb 10, 2016 105.39 106.31 104.92 106.27 15,990,669 +0.93(+0.88%)
Feb 09, 2016 105.67 105.68 104.97 105.34 19,033,552 +0.11(+0.11%)
Feb 08, 2016 103.81 105.34 103.78 105.23 18,043,802 +2.22(+2.15%)
Feb 05, 2016 102.35 103.23 102.11 103.01 11,497,208 +0.12(+0.12%)
Feb 04, 2016 102.61 102.91 102.04 102.89 12,437,736 +0.50(+0.48%)
Feb 03, 2016 102.66 103.99 102.37 102.39 16,629,924 -0.86(-0.83%)
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.