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, 2024 92.20 92.94 91.87 92.45 52,151,544 +0.15(+0.16%)
Oct 30, 2024 92.84 93.28 92.16 92.30 41,932,952 +0.27(+0.29%)
Oct 29, 2024 91.17 92.06 90.98 92.03 46,518,192 +0.14(+0.15%)
Oct 28, 2024 92.27 92.29 91.42 91.89 33,147,020 -0.25(-0.27%)
Oct 25, 2024 92.99 93.04 92.02 92.14 28,667,100 -0.52(-0.56%)
Oct 24, 2024 92.23 93.00 91.96 92.66 32,504,444 +0.59(+0.64%)
Oct 23, 2024 91.84 92.37 91.66 92.07 33,341,348 -0.25(-0.27%)
Oct 22, 2024 92.65 92.76 92.09 92.32 32,084,612 +0.09(+0.10%)
Oct 21, 2024 93.02 93.09 92.23 92.23 49,482,040 -1.64(-1.75%)
Oct 18, 2024 94.05 94.28 93.86 93.87 25,258,678 +0.07(+0.07%)
Oct 17, 2024 94.29 94.44 93.67 93.80 43,418,968 -1.51(-1.58%)
Oct 16, 2024 95.39 95.62 95.14 95.31 32,272,872 +0.40(+0.42%)
Oct 15, 2024 94.46 95.00 94.37 94.91 46,419,760 +1.14(+1.22%)
Oct 14, 2024 93.04 93.78 92.98 93.77 28,774,808 +0.06(+0.07%)
Oct 11, 2024 93.48 94.07 93.42 93.70 27,406,562 -0.38(-0.40%)
Oct 10, 2024 93.88 94.09 93.41 94.08 53,655,216 -0.37(-0.39%)
Oct 09, 2024 94.67 94.91 94.23 94.45 35,799,840 -0.54(-0.57%)
Oct 08, 2024 94.39 95.03 94.33 94.99 33,691,900 +0.16(+0.17%)
Oct 07, 2024 94.98 95.27 94.76 94.83 42,569,320 -0.72(-0.75%)
Oct 04, 2024 95.44 95.96 95.40 95.55 57,000,340 -1.19(-1.23%)
Oct 03, 2024 97.34 97.51 96.74 96.74 39,653,012 -0.92(-0.94%)
Oct 02, 2024 97.36 97.73 97.06 97.66 35,750,496 -0.83(-0.84%)
Oct 01, 2024 98.80 99.33 98.39 98.49 45,314,480 +0.71(+0.72%)
Sep 30, 2024 98.32 98.39 97.57 97.78 34,301,396 -0.47(-0.48%)
Sep 27, 2024 98.22 98.44 97.89 98.25 28,409,140 +0.51(+0.52%)
Sep 26, 2024 97.75 97.93 97.11 97.74 33,420,442 +0.23(+0.24%)
Sep 25, 2024 97.94 98.00 97.47 97.51 36,829,580 -0.82(-0.83%)
Sep 24, 2024 97.68 98.57 97.53 98.33 31,093,612 -0.02(-0.02%)
Sep 23, 2024 98.18 98.77 97.70 98.35 35,804,868 -0.21(-0.21%)
Sep 20, 2024 98.67 98.93 98.40 98.56 37,187,444 -0.38(-0.38%)
Sep 19, 2024 98.60 98.99 98.45 98.94 40,097,140 -0.33(-0.33%)
Sep 18, 2024 99.92 100.40 99.22 99.27 49,113,672 -1.25(-1.24%)
Sep 17, 2024 101.14 101.31 100.42 100.52 31,792,594 -0.49(-0.48%)
Sep 16, 2024 100.31 101.04 100.09 101.00 30,958,750 +0.92(+0.92%)
Sep 13, 2024 100.14 100.29 99.70 100.09 25,805,292 +0.27(+0.27%)
Sep 12, 2024 100.04 100.23 99.37 99.82 41,887,476 -0.47(-0.47%)
Sep 11, 2024 100.17 100.91 100.03 100.29 39,617,592 -0.08(-0.08%)
Sep 10, 2024 99.55 100.58 99.50 100.37 31,640,798 +0.70(+0.70%)
Sep 09, 2024 99.08 99.78 98.84 99.67 27,040,350 +0.43(+0.43%)
Sep 06, 2024 99.23 100.45 98.87 99.24 57,591,940 -0.01(-0.01%)
Sep 05, 2024 99.02 99.36 98.46 99.25 47,590,644 +0.56(+0.57%)
Sep 04, 2024 97.56 98.71 97.49 98.69 41,006,728 +1.26(+1.29%)
Sep 03, 2024 97.25 97.74 97.11 97.44 49,082,288 +1.57(+1.64%)
Aug 30, 2024 97.05 97.35 95.85 95.87 43,174,944 -1.03(-1.07%)
Aug 29, 2024 96.74 97.01 96.50 96.90 25,146,842 -0.32(-0.33%)
Aug 28, 2024 97.38 97.57 97.09 97.22 18,617,738 -0.12(-0.12%)
Aug 27, 2024 96.86 97.45 96.78 97.34 21,625,488 -0.17(-0.17%)
Aug 26, 2024 98.05 98.06 97.45 97.51 23,344,452 -0.25(-0.25%)
Aug 23, 2024 97.56 98.03 97.33 97.75 32,213,078 +0.64(+0.65%)
Aug 22, 2024 97.60 97.67 96.80 97.12 33,656,980 -0.97(-0.99%)
Aug 21, 2024 98.03 98.56 97.58 98.09 29,412,354 +0.06(+0.06%)
Aug 20, 2024 97.69 98.22 97.49 98.03 25,397,544 +0.77(+0.80%)
Aug 19, 2024 96.79 97.52 96.78 97.26 25,481,132 +0.45(+0.46%)
Aug 16, 2024 96.81 96.91 96.38 96.81 28,726,422 +0.34(+0.35%)
Aug 15, 2024 95.78 96.47 95.59 96.47 38,958,740 -0.78(-0.81%)
Aug 14, 2024 96.92 97.53 96.88 97.26 31,532,930 +0.61(+0.63%)
Aug 13, 2024 96.67 96.73 96.35 96.65 30,558,122 +0.67(+0.69%)
Aug 12, 2024 95.41 96.20 95.26 95.99 24,433,168 +0.35(+0.36%)
Aug 09, 2024 95.89 95.92 95.47 95.64 32,350,604 +0.93(+0.99%)
Aug 08, 2024 94.50 94.78 94.23 94.70 36,534,376 -0.59(-0.62%)
Aug 07, 2024 95.33 95.83 94.88 95.29 51,626,576 -0.68(-0.70%)
Aug 06, 2024 97.52 97.77 95.97 95.97 61,650,012 -2.20(-2.24%)
Aug 05, 2024 99.05 99.29 97.27 98.16 91,173,552 +0.52(+0.53%)
Aug 02, 2024 96.37 97.74 96.26 97.65 92,510,072 +2.95(+3.12%)
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.