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 (%)
Feb 28, 2019 107.49 107.54 106.73 107.00 10,692,945 -0.37(-0.34%)
Feb 27, 2019 107.99 108.00 107.24 107.37 8,678,325 -1.23(-1.13%)
Feb 26, 2019 108.53 108.61 108.20 108.60 6,762,175 +0.53(+0.50%)
Feb 25, 2019 108.03 108.15 107.81 108.07 7,058,969 -0.32(-0.30%)
Feb 22, 2019 108.30 108.72 108.25 108.39 7,149,820 +0.64(+0.60%)
Feb 21, 2019 107.94 108.02 107.61 107.75 8,280,580 -0.97(-0.89%)
Feb 20, 2019 108.73 108.84 108.41 108.72 4,997,787 -0.31(-0.29%)
Feb 19, 2019 109.14 109.25 108.73 109.03 6,587,120 +0.28(+0.25%)
Feb 15, 2019 108.38 108.79 108.36 108.75 6,199,464 +0.17(+0.16%)
Feb 14, 2019 108.89 108.95 108.40 108.58 6,582,745 +0.61(+0.57%)
Feb 13, 2019 108.01 108.23 107.80 107.97 5,335,672 -0.41(-0.38%)
Feb 12, 2019 108.47 108.55 108.06 108.38 8,904,541 -0.28(-0.25%)
Feb 11, 2019 108.65 108.93 108.55 108.66 4,882,340 -0.43(-0.39%)
Feb 08, 2019 109.00 109.19 108.83 109.08 6,601,231 +0.46(+0.43%)
Feb 07, 2019 108.29 108.69 108.08 108.62 9,848,231 +0.71(+0.66%)
Feb 06, 2019 108.20 108.24 107.64 107.91 5,814,541 +0.05(+0.05%)
Feb 05, 2019 107.64 108.08 107.58 107.85 7,832,617 +0.49(+0.46%)
Feb 04, 2019 107.38 107.48 107.00 107.36 10,056,778 -0.48(-0.45%)
Feb 01, 2019 108.31 108.39 107.74 107.84 13,487,019 -0.66(-0.60%)
Jan 31, 2019 108.12 108.69 108.08 108.50 13,145,236 +0.93(+0.86%)
Jan 30, 2019 107.49 107.62 107.04 107.57 11,879,532 -0.08(-0.08%)
Jan 29, 2019 107.22 107.67 107.09 107.65 6,464,128 +0.54(+0.51%)
Jan 28, 2019 107.23 107.58 107.11 107.11 7,226,872 -0.11(-0.10%)
Jan 25, 2019 107.27 107.41 107.03 107.22 7,262,984 -0.52(-0.48%)
Jan 24, 2019 107.56 107.87 107.38 107.73 8,005,677 +0.70(+0.66%)
Jan 23, 2019 106.64 107.30 106.59 107.03 6,494,065 -0.04(-0.04%)
Jan 22, 2019 107.02 107.39 106.81 107.08 9,983,818 +0.72(+0.68%)
Jan 18, 2019 106.60 106.85 106.20 106.36 15,857,874 -0.56(-0.52%)
Jan 17, 2019 106.94 107.22 106.65 106.92 9,165,684 +0.03(+0.02%)
Jan 16, 2019 106.38 107.09 106.31 106.89 6,799,431 +0.11(+0.10%)
Jan 15, 2019 107.24 107.25 106.70 106.78 10,114,478 -0.39(-0.36%)
Jan 14, 2019 107.55 107.64 106.96 107.17 7,566,194 -0.40(-0.37%)
Jan 11, 2019 107.48 107.88 107.35 107.57 6,505,411 +0.42(+0.39%)
Jan 10, 2019 107.89 108.00 107.05 107.16 9,243,241 -0.69(-0.64%)
Jan 09, 2019 107.87 108.02 107.45 107.85 10,510,007 -0.17(-0.16%)
Jan 08, 2019 108.25 108.47 107.98 108.02 8,596,715 -0.28(-0.26%)
Jan 07, 2019 109.08 109.10 108.19 108.30 9,551,831 -0.32(-0.29%)
Jan 04, 2019 108.83 109.02 108.21 108.62 14,580,602 -1.27(-1.16%)
Jan 03, 2019 108.78 110.18 108.73 109.89 23,817,666 +1.24(+1.14%)
Jan 02, 2019 108.22 108.67 107.94 108.66 22,290,022 +0.57(+0.53%)
Dec 31, 2018 107.32 108.13 107.16 108.09 19,570,418 +0.41(+0.38%)
Dec 28, 2018 107.10 107.68 107.00 107.68 11,105,706 +0.90(+0.84%)
Dec 27, 2018 107.87 107.97 106.73 106.78 13,654,626 +0.02(+0.02%)
Dec 26, 2018 107.63 107.98 106.72 106.76 13,151,418 -1.16(-1.07%)
Dec 24, 2018 107.75 108.01 107.56 107.92 9,417,552 +0.53(+0.50%)
Dec 21, 2018 107.76 107.82 107.09 107.39 11,179,900 -0.02(-0.02%)
Dec 20, 2018 108.53 108.55 107.34 107.40 20,845,624 -0.39(-0.36%)
Dec 19, 2018 106.84 108.22 106.67 107.80 25,904,894 +1.41(+1.32%)
Dec 18, 2018 105.92 106.56 105.80 106.39 11,262,734 +0.63(+0.60%)
Dec 17, 2018 105.24 105.87 105.23 105.76 10,959,837 +0.61(+0.58%)
Dec 14, 2018 105.21 105.40 104.91 105.14 9,205,276 +0.36(+0.35%)
Dec 13, 2018 105.13 105.23 104.70 104.78 6,269,923 -0.25(-0.24%)
Dec 12, 2018 105.23 105.36 104.93 105.03 6,966,277 -0.47(-0.45%)
Dec 11, 2018 105.58 105.94 105.26 105.50 9,095,597 -0.02(-0.02%)
Dec 10, 2018 105.49 105.86 105.11 105.52 9,890,920 +0.44(+0.41%)
Dec 07, 2018 104.55 105.19 104.29 105.08 9,700,178 +0.20(+0.19%)
Dec 06, 2018 105.20 105.78 104.83 104.89 17,261,770 +0.33(+0.31%)
Dec 04, 2018 103.66 105.31 103.50 104.56 20,396,134 +1.72(+1.67%)
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.