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

143.12 USD +4.58 (+3.31%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 140.77 143.30 139.68 143.12 45,423,300 +4.58(+3.31%)
Feb 25, 2021 139.52 139.92 136.61 138.54 52,597,860 -2.30(-1.63%)
Feb 24, 2021 139.35 141.18 139.16 140.84 17,357,826 -0.93(-0.66%)
Feb 23, 2021 141.54 142.50 141.14 141.77 12,657,605 -0.41(-0.29%)
Feb 22, 2021 143.03 143.74 141.72 142.18 13,199,734 -1.09(-0.76%)
Feb 19, 2021 144.06 144.32 142.85 143.27 12,741,701 -1.93(-1.33%)
Feb 18, 2021 144.61 145.60 144.32 145.20 10,755,301 -0.59(-0.40%)
Feb 17, 2021 145.95 146.38 144.98 145.79 11,200,752 +0.92(+0.64%)
Feb 16, 2021 145.22 145.65 144.66 144.87 17,784,261 -2.24(-1.52%)
Feb 12, 2021 147.70 148.08 147.03 147.11 14,088,300 -1.85(-1.24%)
Feb 11, 2021 149.68 149.79 148.75 148.96 11,962,669 -0.82(-0.55%)
Feb 10, 2021 149.28 149.78 149.14 149.78 8,079,158 +0.99(+0.67%)
Feb 09, 2021 149.22 149.67 148.65 148.79 5,217,064 +0.11(+0.07%)
Feb 08, 2021 148.30 149.26 148.04 148.68 11,573,671 +0.65(+0.44%)
Feb 05, 2021 149.10 149.57 148.02 148.03 10,258,900 -1.25(-0.84%)
Feb 04, 2021 149.16 149.49 148.80 149.28 8,259,454 -0.40(-0.27%)
Feb 03, 2021 150.43 150.59 149.58 149.68 9,629,478 -1.34(-0.89%)
Feb 02, 2021 150.74 151.09 150.52 151.02 9,176,676 -0.98(-0.64%)
Feb 01, 2021 151.66 152.36 151.49 152.00 8,163,905 +0.00(+0.00%)
Jan 29, 2021 151.42 152.49 151.30 152.00 14,966,200 -0.92(-0.60%)
Jan 28, 2021 153.40 153.46 152.16 152.92 10,664,173 -0.85(-0.55%)
Jan 27, 2021 154.07 154.50 153.53 153.77 7,891,791 +0.39(+0.25%)
Jan 26, 2021 153.10 153.60 152.92 153.38 7,687,376 -0.29(-0.19%)
Jan 25, 2021 152.76 153.69 152.63 153.67 8,711,982 +1.79(+1.18%)
Jan 22, 2021 151.85 152.01 151.42 151.88 9,507,100 +0.49(+0.32%)
Jan 21, 2021 151.44 151.75 151.10 151.39 8,162,361 -1.07(-0.70%)
Jan 20, 2021 151.99 152.48 151.79 152.46 5,358,364 +0.15(+0.10%)
Jan 19, 2021 151.62 152.36 151.51 152.31 9,574,253 +0.49(+0.32%)
Jan 15, 2021 152.18 152.36 151.47 151.82 11,624,600 +0.60(+0.40%)
Jan 14, 2021 152.58 152.64 150.79 151.22 14,830,017 -1.43(-0.94%)
Jan 13, 2021 151.66 153.07 151.57 152.65 12,527,502 +1.70(+1.13%)
Jan 12, 2021 150.79 151.16 149.93 150.95 12,173,690 -0.12(-0.08%)
Jan 11, 2021 151.00 151.21 150.49 151.07 8,370,687 -0.25(-0.17%)
Jan 08, 2021 151.48 151.96 150.66 151.32 13,622,800 -0.49(-0.32%)
Jan 07, 2021 151.79 152.17 151.26 151.81 14,641,803 -1.35(-0.88%)
Jan 06, 2021 153.82 153.85 152.29 153.16 22,826,400 -3.21(-2.05%)
Jan 05, 2021 156.95 156.95 155.66 156.37 10,452,984 -1.17(-0.74%)
Jan 04, 2021 156.67 158.18 156.54 157.54 13,151,074 -0.19(-0.12%)
Dec 31, 2020 157.73 157.73 157.73 9,096,716 +0.23(+0.15%)
Dec 30, 2020 156.82 157.53 156.68 157.50 9,096,716 +0.34(+0.22%)
Dec 29, 2020 156.39 157.29 156.36 157.16 9,030,113 -0.20(-0.13%)
Dec 28, 2020 156.38 157.45 156.10 157.36 7,788,573 +0.07(+0.04%)
Dec 24, 2020 156.90 157.43 156.85 157.29 3,117,100 +0.62(+0.40%)
Dec 23, 2020 156.62 156.69 155.46 156.67 9,266,118 -1.09(-0.69%)
Dec 22, 2020 157.56 157.83 157.08 157.76 7,370,819 +0.81(+0.52%)
Dec 21, 2020 157.20 157.34 156.45 156.95 8,987,763 +0.62(+0.40%)
Dec 18, 2020 157.12 157.38 156.18 156.33 6,505,200 -0.47(-0.30%)
Dec 17, 2020 158.13 158.46 156.43 156.80 9,422,304 -0.58(-0.37%)
Dec 16, 2020 156.58 157.89 156.39 157.38 9,952,542 -0.42(-0.27%)
Dec 15, 2020 157.78 158.39 157.31 157.80 6,847,547 -0.53(-0.33%)
Dec 14, 2020 157.49 158.69 157.11 158.33 7,535,096 -0.44(-0.28%)
Dec 11, 2020 158.65 159.39 158.32 158.77 8,136,000 +0.56(+0.35%)
Dec 10, 2020 157.24 158.29 156.83 158.21 10,023,180 +1.39(+0.89%)
Dec 09, 2020 156.55 157.32 156.01 156.82 7,749,253 -0.52(-0.33%)
Dec 08, 2020 157.57 158.07 157.20 157.34 7,395,823 +0.74(+0.47%)
Dec 07, 2020 156.35 156.88 156.18 156.60 9,312,629 +1.40(+0.90%)
Dec 04, 2020 155.69 155.79 154.77 155.20 12,734,600 -2.31(-1.47%)
Dec 03, 2020 156.94 157.82 156.58 157.51 9,625,514 +1.26(+0.81%)
Dec 02, 2020 156.88 156.93 155.48 156.25 12,114,311 -1.25(-0.79%)
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.