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 (%)
Oct 31, 2016 107.31 107.64 107.17 107.61 8,595,829 +0.66(+0.61%)
Oct 28, 2016 106.90 107.35 106.85 106.95 9,197,729 -0.24(-0.22%)
Oct 27, 2016 107.46 107.46 106.64 107.19 12,251,520 -1.18(-1.09%)
Oct 26, 2016 108.60 108.88 108.22 108.37 7,125,570 -0.74(-0.68%)
Oct 25, 2016 108.66 109.50 108.62 109.11 6,262,727 +0.29(+0.26%)
Oct 24, 2016 109.38 109.41 108.46 108.82 7,937,212 -0.48(-0.44%)
Oct 21, 2016 109.47 109.63 108.94 109.30 11,249,024 +0.16(+0.15%)
Oct 20, 2016 109.57 109.66 108.96 109.13 7,418,307 +0.11(+0.11%)
Oct 19, 2016 108.53 109.26 108.48 109.02 8,466,251 +0.09(+0.08%)
Oct 18, 2016 108.11 108.95 108.08 108.93 8,722,106 +0.35(+0.33%)
Oct 17, 2016 108.31 108.83 108.30 108.58 12,922,627 +0.69(+0.64%)
Oct 14, 2016 108.44 109.00 107.84 107.89 13,923,057 -1.53(-1.40%)
Oct 13, 2016 109.57 109.81 109.35 109.42 8,636,216 +0.41(+0.38%)
Oct 12, 2016 108.77 109.06 108.42 109.01 9,247,339 +0.11(+0.10%)
Oct 11, 2016 108.93 109.49 108.69 108.90 11,795,027 -0.25(-0.23%)
Oct 10, 2016 108.92 109.17 108.64 109.15 7,426,922 -0.65(-0.59%)
Oct 07, 2016 109.81 110.10 109.12 109.80 12,139,985 +0.07(+0.07%)
Oct 06, 2016 109.84 110.43 109.60 109.72 9,562,364 -0.61(-0.56%)
Oct 05, 2016 110.70 110.75 109.96 110.34 10,876,902 -0.52(-0.47%)
Oct 04, 2016 112.01 112.19 110.81 110.86 14,695,837 -1.31(-1.17%)
Oct 03, 2016 112.88 112.95 112.13 112.17 8,594,070 -0.37(-0.33%)
Sep 30, 2016 113.39 113.46 112.01 112.54 14,032,443 -1.02(-0.89%)
Sep 29, 2016 112.58 113.81 112.49 113.55 9,981,985 +0.29(+0.25%)
Sep 28, 2016 113.35 113.88 113.12 113.27 9,266,728 -0.25(-0.22%)
Sep 27, 2016 113.42 113.59 112.90 113.51 11,281,713 +0.83(+0.73%)
Sep 26, 2016 112.18 112.80 112.18 112.69 10,583,254 +0.71(+0.64%)
Sep 23, 2016 112.14 112.40 111.88 111.97 7,244,434 -0.11(-0.10%)
Sep 22, 2016 111.85 112.36 111.71 112.08 15,183,612 +0.88(+0.79%)
Sep 21, 2016 110.16 111.21 109.81 111.20 13,072,026 +0.89(+0.81%)
Sep 20, 2016 110.61 110.96 110.21 110.30 7,398,310 +0.39(+0.35%)
Sep 19, 2016 110.09 110.38 109.87 109.92 8,682,186 -0.36(-0.33%)
Sep 16, 2016 110.14 110.33 109.84 110.28 9,173,896 +0.88(+0.81%)
Sep 15, 2016 109.35 109.71 108.87 109.39 12,503,679 -0.48(-0.43%)
Sep 14, 2016 109.71 110.41 109.71 109.87 8,599,291 +0.16(+0.15%)
Sep 13, 2016 111.20 111.30 109.14 109.71 19,117,124 -1.26(-1.14%)
Sep 12, 2016 110.75 111.16 110.61 110.97 11,115,092 +0.06(+0.05%)
Sep 09, 2016 111.36 111.40 110.82 110.91 16,309,495 -1.86(-1.65%)
Sep 08, 2016 113.64 113.98 112.33 112.77 17,474,944 -1.43(-1.25%)
Sep 07, 2016 114.88 114.92 114.20 114.20 6,624,924 -0.08(-0.07%)
Sep 06, 2016 113.52 114.64 113.36 114.28 10,438,224 +0.83(+0.73%)
Sep 02, 2016 113.72 113.45 113.45 113.45 10,260,285 -0.93(-0.82%)
Sep 01, 2016 113.45 114.66 113.41 114.39 11,178,765 +0.13(+0.11%)
Aug 31, 2016 114.09 114.51 113.83 114.26 8,996,878 +0.16(+0.14%)
Aug 30, 2016 114.51 114.58 114.10 114.10 6,318,512 -0.44(-0.39%)
Aug 29, 2016 113.86 114.65 113.72 114.54 8,948,832 +1.51(+1.34%)
Aug 26, 2016 114.15 114.93 112.91 113.03 15,867,711 -0.66(-0.58%)
Aug 25, 2016 113.76 114.19 113.52 113.69 7,167,370 -0.43(-0.38%)
Aug 24, 2016 114.45 114.52 113.87 114.12 7,378,804 -0.27(-0.24%)
Aug 23, 2016 114.59 114.85 114.10 114.39 8,374,675 +0.12(+0.11%)
Aug 22, 2016 114.08 114.48 113.85 114.27 6,793,332 +0.96(+0.84%)
Aug 19, 2016 113.26 113.59 112.82 113.31 6,752,586 -0.60(-0.52%)
Aug 18, 2016 113.71 114.18 113.38 113.91 4,658,069 +0.18(+0.16%)
Aug 17, 2016 113.25 113.91 113.14 113.73 6,122,558 +0.68(+0.60%)
Aug 16, 2016 113.53 113.67 112.92 113.05 7,568,426 -0.30(-0.27%)
Aug 15, 2016 113.83 114.06 113.35 113.36 6,252,450 -1.08(-0.94%)
Aug 12, 2016 114.70 115.07 114.26 114.43 9,780,294 +0.96(+0.84%)
Aug 11, 2016 114.42 114.43 113.17 113.48 9,333,467 -1.02(-0.89%)
Aug 10, 2016 114.29 114.78 113.94 114.50 7,153,018 +0.44(+0.39%)
Aug 09, 2016 113.31 114.14 113.24 114.06 6,736,546 +1.11(+0.98%)
Aug 08, 2016 112.41 113.17 112.18 112.95 6,347,359 +0.21(+0.19%)
Aug 05, 2016 113.59 113.70 112.59 112.73 9,521,998 -1.18(-1.04%)
Aug 04, 2016 113.93 114.50 113.77 113.92 6,910,372 +0.85(+0.75%)
Aug 03, 2016 113.22 113.37 112.66 113.07 6,035,647 +0.07(+0.06%)
Aug 02, 2016 112.59 113.76 112.33 113.00 12,303,699 -1.18(-1.03%)
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.