Skip to main content

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

91.50 -1.71 (-1.83%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 133.17 133.56 132.76 133.38 24,419,328 -0.02(-0.01%)
Sep 29, 2021 133.82 134.40 132.79 133.39 25,497,816 +0.23(+0.17%)
Sep 28, 2021 133.38 134.07 132.75 133.16 28,795,556 -2.11(-1.56%)
Sep 27, 2021 134.98 135.73 134.82 135.27 14,568,774 -0.50(-0.37%)
Sep 24, 2021 136.63 136.64 135.61 135.77 21,862,016 -1.34(-0.98%)
Sep 23, 2021 139.01 139.04 137.09 137.11 25,810,320 -3.17(-2.26%)
Sep 22, 2021 139.35 140.28 139.03 140.28 24,106,040 +0.83(+0.60%)
Sep 21, 2021 139.28 139.51 138.81 139.45 10,858,116 -0.12(-0.09%)
Sep 20, 2021 139.15 139.89 138.84 139.57 15,859,593 +1.71(+1.24%)
Sep 17, 2021 137.87 138.03 137.42 137.86 14,914,061 -0.69(-0.50%)
Sep 16, 2021 138.32 139.04 138.16 138.55 14,426,499 -0.61(-0.44%)
Sep 15, 2021 139.74 139.78 138.56 139.16 12,920,156 -0.49(-0.35%)
Sep 14, 2021 138.38 140.08 138.24 139.65 21,553,012 +1.67(+1.21%)
Sep 13, 2021 137.74 138.15 137.65 137.98 16,270,823 +0.83(+0.61%)
Sep 10, 2021 137.61 137.86 136.92 137.15 16,116,874 -1.22(-0.88%)
Sep 09, 2021 136.93 138.52 136.64 138.37 21,992,404 +1.65(+1.21%)
Sep 08, 2021 136.46 136.95 136.21 136.71 15,726,485 +0.88(+0.65%)
Sep 07, 2021 136.09 136.33 135.53 135.83 16,823,876 -1.11(-0.81%)
Sep 03, 2021 137.03 137.25 136.72 136.94 13,989,139 -1.26(-0.91%)
Sep 02, 2021 137.92 138.21 137.47 138.20 10,567,295 +0.60(+0.44%)
Sep 01, 2021 137.95 138.06 137.23 137.60 11,693,914 +0.23(+0.17%)
Aug 31, 2021 138.14 138.53 137.06 137.37 16,535,807 -0.94(-0.68%)
Aug 30, 2021 137.52 138.36 137.46 138.31 11,479,909 +0.36(+0.26%)
Aug 27, 2021 137.13 137.97 136.91 137.95 16,668,410 +0.93(+0.68%)
Aug 26, 2021 136.56 137.13 136.15 137.02 18,019,316 +0.38(+0.28%)
Aug 25, 2021 137.72 137.87 136.22 136.64 18,140,138 -1.14(-0.83%)
Aug 24, 2021 138.23 138.51 137.78 137.78 14,990,332 -1.08(-0.78%)
Aug 23, 2021 138.63 138.91 138.37 138.86 11,500,735 -0.06(-0.04%)
Aug 20, 2021 138.99 139.20 138.55 138.92 13,422,084 +0.06(+0.04%)
Aug 19, 2021 138.73 138.87 138.27 138.86 16,765,716 +1.02(+0.74%)
Aug 18, 2021 137.26 137.96 137.02 137.85 14,240,155 +0.46(+0.34%)
Aug 17, 2021 137.41 137.96 137.22 137.39 18,773,050 -0.06(-0.04%)
Aug 16, 2021 137.70 138.47 137.35 137.44 20,771,220 +0.33(+0.24%)
Aug 13, 2021 135.52 137.12 135.50 137.11 20,467,662 +2.13(+1.58%)
Aug 12, 2021 134.84 135.16 134.23 134.98 15,938,386 -0.22(-0.16%)
Aug 11, 2021 135.14 135.89 134.49 135.20 18,665,368 -0.09(-0.07%)
Aug 10, 2021 136.13 136.21 135.27 135.29 14,859,130 -0.62(-0.45%)
Aug 09, 2021 136.74 137.12 135.89 135.91 14,022,373 -0.56(-0.41%)
Aug 06, 2021 136.90 137.30 136.32 136.47 22,908,516 -2.24(-1.62%)
Aug 05, 2021 139.15 139.30 138.45 138.72 16,624,965 -0.71(-0.51%)
Aug 04, 2021 139.83 140.13 138.19 139.43 19,791,682 +0.29(+0.21%)
Aug 03, 2021 139.14 139.58 138.81 139.14 14,499,865 +0.07(+0.05%)
Aug 02, 2021 137.94 139.58 137.69 139.07 23,002,066 +1.24(+0.90%)
Jul 30, 2021 137.48 138.02 137.41 137.83 15,557,747 +0.64(+0.46%)
Jul 29, 2021 137.16 137.56 136.93 137.19 12,508,139 -0.76(-0.55%)
Jul 28, 2021 137.05 137.98 136.69 137.96 15,562,839 +0.01(+0.01%)
Jul 27, 2021 137.66 137.99 137.35 137.95 14,141,413 +1.46(+1.07%)
Jul 26, 2021 137.35 137.41 136.33 136.49 11,647,887 -0.41(-0.30%)
Jul 23, 2021 136.38 137.04 136.34 136.90 13,710,514 -0.92(-0.67%)
Jul 22, 2021 136.54 138.10 136.49 137.82 19,674,204 +1.29(+0.95%)
Jul 21, 2021 136.60 136.90 135.21 136.53 21,682,808 -1.75(-1.27%)
Jul 20, 2021 140.61 140.78 138.06 138.28 28,227,224 -1.35(-0.96%)
Jul 19, 2021 139.16 140.08 138.85 139.63 43,600,172 +3.00(+2.19%)
Jul 16, 2021 135.83 136.75 135.81 136.63 13,871,770 -0.26(-0.19%)
Jul 15, 2021 136.39 136.99 135.54 136.89 20,027,258 +1.49(+1.10%)
Jul 14, 2021 134.60 135.44 134.42 135.40 17,396,894 +1.54(+1.15%)
Jul 13, 2021 135.35 135.94 133.34 133.85 25,318,564 -1.05(-0.78%)
Jul 12, 2021 135.60 135.73 134.75 134.91 11,509,711 -0.17(-0.13%)
Jul 09, 2021 135.40 135.50 135.05 135.08 15,711,210 -1.93(-1.41%)
Jul 08, 2021 137.25 137.76 136.59 137.01 18,969,550 +0.53(+0.39%)
Jul 07, 2021 136.04 136.95 135.72 136.47 22,740,044 +1.20(+0.89%)
Jul 06, 2021 134.33 135.50 134.33 135.28 21,735,066 +1.57(+1.17%)
Jul 02, 2021 132.96 133.71 132.85 133.71 10,468,078 +0.80(+0.60%)
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.