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 (%)
Apr 30, 2021 128.46 128.66 127.97 128.58 16,920,314 +0.30(+0.23%)
Apr 29, 2021 127.47 128.32 127.18 128.28 18,522,458 -0.38(-0.30%)
Apr 28, 2021 128.59 128.81 127.95 128.66 16,458,079 +0.08(+0.06%)
Apr 27, 2021 129.46 129.67 128.47 128.58 15,242,928 -1.13(-0.87%)
Apr 26, 2021 129.98 130.31 129.70 129.71 9,815,709 -0.19(-0.14%)
Apr 23, 2021 130.19 130.28 129.37 129.90 13,264,919 -0.31(-0.24%)
Apr 22, 2021 129.84 130.20 129.10 130.20 15,264,412 +0.57(+0.44%)
Apr 21, 2021 129.41 129.76 128.98 129.63 12,833,568 +0.26(+0.20%)
Apr 20, 2021 128.40 129.62 128.38 129.38 12,374,061 +0.59(+0.46%)
Apr 19, 2021 128.67 129.20 128.50 128.78 14,973,589 -0.37(-0.29%)
Apr 16, 2021 129.00 129.59 128.85 129.15 16,430,894 -1.01(-0.78%)
Apr 15, 2021 129.37 130.75 129.34 130.16 25,753,076 +2.14(+1.67%)
Apr 14, 2021 128.01 128.21 127.59 128.02 7,863,810 -0.41(-0.32%)
Apr 13, 2021 127.33 128.46 127.24 128.43 14,268,199 +0.96(+0.75%)
Apr 12, 2021 127.48 127.55 127.15 127.47 8,258,052 -0.06(-0.04%)
Apr 09, 2021 127.52 128.16 127.14 127.53 9,400,127 -0.46(-0.36%)
Apr 08, 2021 127.42 128.05 127.39 127.99 8,458,918 +1.05(+0.83%)
Apr 07, 2021 127.47 128.08 126.95 126.95 11,917,700 -0.89(-0.70%)
Apr 06, 2021 127.20 127.97 127.07 127.84 10,005,130 +0.86(+0.68%)
Apr 05, 2021 126.64 127.03 126.07 126.97 8,887,045 -0.56(-0.44%)
Apr 01, 2021 126.64 127.63 126.41 127.53 16,050,809 +2.08(+1.66%)
Mar 31, 2021 126.27 126.50 125.01 125.45 20,806,880 -0.70(-0.56%)
Mar 30, 2021 125.31 126.43 125.04 126.15 16,217,850 +0.66(+0.52%)
Mar 29, 2021 126.73 126.74 125.00 125.49 15,081,443 -1.08(-0.85%)
Mar 26, 2021 126.35 127.11 126.16 126.57 9,105,591 -0.44(-0.35%)
Mar 25, 2021 128.17 128.41 126.97 127.01 22,438,598 -1.01(-0.79%)
Mar 24, 2021 126.94 128.07 126.84 128.02 14,965,703 +0.69(+0.54%)
Mar 23, 2021 126.50 127.38 126.10 127.34 18,101,720 +1.14(+0.90%)
Mar 22, 2021 125.67 126.34 125.37 126.20 18,406,522 +1.40(+1.12%)
Mar 19, 2021 124.18 124.87 123.92 124.80 20,174,672 +0.77(+0.62%)
Mar 18, 2021 123.47 124.54 123.36 124.03 23,344,242 -1.27(-1.01%)
Mar 17, 2021 125.17 125.51 124.24 125.30 29,261,452 -0.94(-0.75%)
Mar 16, 2021 126.90 127.00 125.73 126.24 16,808,874 -0.51(-0.40%)
Mar 15, 2021 126.41 126.97 126.34 126.75 12,272,832 +0.74(+0.59%)
Mar 12, 2021 126.33 126.38 125.63 126.01 22,029,436 -2.73(-2.12%)
Mar 11, 2021 128.89 129.09 128.24 128.75 15,277,963 -0.94(-0.72%)
Mar 10, 2021 129.48 129.80 129.00 129.68 13,371,985 +0.26(+0.20%)
Mar 09, 2021 128.99 129.50 128.71 129.42 15,601,912 +1.77(+1.39%)
Mar 08, 2021 128.58 128.64 127.65 127.65 16,448,931 -1.00(-0.78%)
Mar 05, 2021 127.97 129.05 127.80 128.65 22,240,306 +0.25(+0.19%)
Mar 04, 2021 129.32 129.61 127.77 128.40 24,111,326 -0.83(-0.65%)
Mar 03, 2021 129.09 129.80 128.51 129.24 21,333,238 -1.42(-1.08%)
Mar 02, 2021 130.03 130.71 129.93 130.65 13,473,538 +0.01(+0.01%)
Mar 01, 2021 130.27 130.97 129.75 130.64 23,805,794 -1.75(-1.32%)
Feb 26, 2021 130.22 132.56 129.21 132.39 49,103,876 +4.24(+3.31%)
Feb 25, 2021 129.06 129.43 126.37 128.16 56,859,776 -2.13(-1.63%)
Feb 24, 2021 128.91 130.60 128.73 130.28 18,764,302 -0.86(-0.66%)
Feb 23, 2021 130.93 131.82 130.56 131.14 13,683,230 -0.38(-0.29%)
Feb 22, 2021 132.31 132.97 131.10 131.52 14,269,286 -1.01(-0.76%)
Feb 19, 2021 133.26 133.50 132.14 132.53 13,774,140 -1.79(-1.33%)
Feb 18, 2021 133.77 134.69 133.50 134.32 11,626,785 -0.54(-0.40%)
Feb 17, 2021 135.01 135.41 134.11 134.86 12,108,330 +0.85(+0.64%)
Feb 16, 2021 134.34 134.73 133.82 134.01 19,225,288 -2.07(-1.52%)
Feb 12, 2021 136.63 136.98 136.01 136.08 15,229,851 -1.71(-1.24%)
Feb 11, 2021 138.46 138.56 137.60 137.79 12,931,984 -0.76(-0.55%)
Feb 10, 2021 138.09 138.55 137.96 138.55 8,733,799 +0.92(+0.67%)
Feb 09, 2021 138.03 138.45 137.51 137.64 5,639,794 +0.10(+0.07%)
Feb 08, 2021 137.18 138.07 136.94 137.54 12,511,466 +0.60(+0.44%)
Feb 05, 2021 137.92 138.36 136.93 136.93 11,090,162 -1.16(-0.84%)
Feb 04, 2021 137.98 138.28 137.65 138.09 8,928,704 -0.37(-0.27%)
Feb 03, 2021 139.16 139.30 138.37 138.46 10,409,739 -1.24(-0.89%)
Feb 02, 2021 139.44 139.76 139.24 139.70 9,920,247 -0.91(-0.65%)
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.