Skip to main content

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

92.45 +0.15 (+0.16%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 147.44 147.44 146.14 146.78 14,427,451 -1.42(-0.96%)
Sep 29, 2020 148.16 148.56 147.95 148.20 11,453,927 +0.17(+0.12%)
Sep 28, 2020 148.23 148.25 147.78 148.03 4,972,218 -0.42(-0.28%)
Sep 25, 2020 148.44 148.72 148.08 148.45 5,717,398 +0.00(+0.00%)
Sep 24, 2020 148.31 148.45 148.00 148.45 9,207,153 +0.57(+0.38%)
Sep 23, 2020 147.71 147.92 146.98 147.88 6,923,007 +0.20(+0.13%)
Sep 22, 2020 147.84 148.24 147.33 147.69 11,705,954 -0.12(-0.08%)
Sep 21, 2020 148.24 148.70 147.56 147.80 12,331,079 +0.75(+0.51%)
Sep 18, 2020 147.60 147.66 146.85 147.06 8,059,883 -0.46(-0.31%)
Sep 17, 2020 148.25 148.31 147.26 147.51 8,690,250 +0.45(+0.31%)
Sep 16, 2020 148.15 148.24 146.53 147.07 9,805,837 -0.44(-0.30%)
Sep 15, 2020 147.60 147.87 147.25 147.51 7,706,395 -0.36(-0.24%)
Sep 14, 2020 148.15 148.41 147.65 147.87 4,754,985 -0.01(-0.01%)
Sep 11, 2020 147.72 147.96 147.51 147.88 6,071,107 +0.31(+0.21%)
Sep 10, 2020 146.06 147.76 145.60 147.56 9,841,246 +0.75(+0.51%)
Sep 09, 2020 147.39 147.67 146.33 146.81 10,632,322 -0.40(-0.27%)
Sep 08, 2020 147.78 148.58 147.21 147.21 15,338,295 +0.90(+0.61%)
Sep 04, 2020 147.81 148.07 146.05 146.31 15,327,705 -2.83(-1.90%)
Sep 03, 2020 149.02 150.36 148.74 149.14 18,258,942 +0.42(+0.28%)
Sep 02, 2020 147.00 148.85 146.99 148.72 16,870,160 +1.40(+0.95%)
Sep 01, 2020 145.43 147.51 144.91 147.32 11,776,099 +1.67(+1.14%)
Aug 31, 2020 145.12 146.60 145.09 145.65 12,680,765 +0.96(+0.66%)
Aug 28, 2020 145.27 145.53 144.26 144.69 9,370,947 -0.11(-0.07%)
Aug 27, 2020 147.96 148.01 144.73 144.80 22,114,886 -2.50(-1.70%)
Aug 26, 2020 147.32 147.56 146.63 147.30 9,216,233 -0.57(-0.38%)
Aug 25, 2020 147.59 148.26 147.12 147.87 11,712,109 -1.14(-0.77%)
Aug 24, 2020 149.36 149.94 148.95 149.01 7,227,609 -0.24(-0.16%)
Aug 21, 2020 148.87 149.37 148.18 149.25 7,612,432 +0.89(+0.60%)
Aug 20, 2020 148.53 148.76 148.11 148.36 11,491,648 +1.33(+0.90%)
Aug 19, 2020 148.51 148.72 146.65 147.03 13,915,028 -0.93(-0.63%)
Aug 18, 2020 147.60 148.06 147.36 147.96 9,064,969 +1.05(+0.72%)
Aug 17, 2020 147.25 147.69 146.76 146.91 7,682,584 +0.37(+0.25%)
Aug 14, 2020 147.11 147.41 146.52 146.54 7,124,587 -0.57(-0.39%)
Aug 13, 2020 148.45 148.70 146.52 147.12 14,191,667 -1.59(-1.07%)
Aug 12, 2020 148.80 149.14 148.17 148.71 13,078,568 -1.36(-0.90%)
Aug 11, 2020 150.12 150.41 148.97 150.06 21,416,184 -1.81(-1.19%)
Aug 10, 2020 152.86 152.89 151.83 151.88 7,135,952 -0.68(-0.45%)
Aug 07, 2020 153.81 154.01 152.29 152.56 9,105,254 -1.02(-0.67%)
Aug 06, 2020 153.91 154.69 153.22 153.58 10,557,516 +0.85(+0.56%)
Aug 05, 2020 152.72 153.17 152.39 152.73 7,743,751 -1.35(-0.87%)
Aug 04, 2020 153.41 154.08 153.31 154.07 10,999,692 +1.45(+0.95%)
Aug 03, 2020 151.98 152.66 151.74 152.62 10,095,757 -0.77(-0.50%)
Jul 31, 2020 152.63 153.80 152.44 153.39 9,906,210 -0.10(-0.06%)
Jul 30, 2020 153.44 153.63 153.17 153.49 10,451,243 +1.00(+0.66%)
Jul 29, 2020 152.54 152.85 151.58 152.49 7,505,478 -0.26(-0.17%)
Jul 28, 2020 152.08 152.80 151.98 152.75 9,497,657 +1.05(+0.69%)
Jul 27, 2020 152.72 152.76 151.59 151.70 6,851,963 -0.56(-0.37%)
Jul 24, 2020 151.61 152.42 151.48 152.26 8,384,081 -0.01(-0.01%)
Jul 23, 2020 151.53 152.39 151.13 152.27 11,672,908 +1.76(+1.17%)
Jul 22, 2020 150.94 151.11 150.42 150.51 7,348,732 +0.45(+0.30%)
Jul 21, 2020 150.07 150.45 149.87 150.06 9,425,189 +0.09(+0.06%)
Jul 20, 2020 150.26 150.36 149.62 149.97 7,700,084 +0.37(+0.25%)
Jul 17, 2020 150.05 150.16 149.33 149.61 9,531,530 -0.31(-0.21%)
Jul 16, 2020 150.16 150.50 149.84 149.92 10,152,373 +0.71(+0.47%)
Jul 15, 2020 148.84 149.76 148.75 149.21 8,740,434 -0.70(-0.47%)
Jul 14, 2020 150.64 150.83 149.79 149.91 12,641,844 +0.22(+0.14%)
Jul 13, 2020 148.46 149.77 148.22 149.70 8,977,090 +0.49(+0.33%)
Jul 10, 2020 150.66 150.89 149.05 149.20 9,451,489 -0.75(-0.50%)
Jul 09, 2020 147.71 150.21 147.65 149.96 14,908,121 +2.48(+1.69%)
Jul 08, 2020 147.40 147.94 146.96 147.47 8,086,130 -0.73(-0.49%)
Jul 07, 2020 146.59 148.31 146.40 148.20 14,259,712 +2.05(+1.41%)
Jul 06, 2020 145.62 146.23 145.09 146.15 8,886,894 -0.60(-0.41%)
Jul 02, 2020 145.95 146.88 145.53 146.75 8,472,261 +0.15(+0.10%)
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.