Skip to main content

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

94.70 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 138.89 139.44 138.83 139.25 15,399,447 +0.64(+0.46%)
Jul 29, 2021 138.56 138.97 138.33 138.60 12,380,869 -0.77(-0.55%)
Jul 28, 2021 138.46 139.39 138.09 139.38 15,404,488 +0.01(+0.01%)
Jul 27, 2021 139.08 139.41 138.76 139.37 13,997,525 +1.47(+1.07%)
Jul 26, 2021 138.76 138.83 137.73 137.90 11,529,371 -0.41(-0.30%)
Jul 23, 2021 137.78 138.45 137.74 138.30 13,571,010 -0.93(-0.67%)
Jul 22, 2021 137.94 139.52 137.90 139.24 19,474,020 +1.30(+0.95%)
Jul 21, 2021 138.01 138.30 136.60 137.93 21,462,186 -1.77(-1.27%)
Jul 20, 2021 142.06 142.22 139.48 139.70 27,940,014 -1.36(-0.96%)
Jul 19, 2021 140.59 141.52 140.28 141.06 43,156,540 +3.03(+2.19%)
Jul 16, 2021 137.22 138.16 137.21 138.03 13,730,626 -0.26(-0.19%)
Jul 15, 2021 137.79 138.40 136.94 138.29 19,823,482 +1.51(+1.10%)
Jul 14, 2021 135.99 136.83 135.80 136.79 17,219,882 +1.56(+1.15%)
Jul 13, 2021 136.74 137.34 134.71 135.23 25,060,950 -1.06(-0.78%)
Jul 12, 2021 136.99 137.12 136.13 136.29 11,392,601 -0.18(-0.13%)
Jul 09, 2021 136.79 136.90 136.44 136.47 15,551,349 -1.95(-1.41%)
Jul 08, 2021 138.66 139.18 138.00 138.42 18,776,536 +0.54(+0.39%)
Jul 07, 2021 137.44 138.36 137.11 137.88 22,508,666 +1.21(+0.89%)
Jul 06, 2021 135.72 136.90 135.71 136.66 21,513,912 +1.58(+1.17%)
Jul 02, 2021 134.33 135.08 134.22 135.08 10,361,566 +0.81(+0.60%)
Jul 01, 2021 134.09 134.40 133.68 134.27 11,606,874 +0.01(+0.01%)
Jun 30, 2021 134.17 134.80 134.00 134.26 16,888,962 +0.60(+0.45%)
Jun 29, 2021 133.10 133.68 133.05 133.67 12,114,369 +0.22(+0.17%)
Jun 28, 2021 132.75 133.75 132.73 133.45 12,321,564 +1.36(+1.03%)
Jun 25, 2021 133.25 133.38 131.49 132.09 16,731,470 -1.39(-1.04%)
Jun 24, 2021 133.40 133.85 133.32 133.47 9,448,500 +0.21(+0.16%)
Jun 23, 2021 133.11 133.47 132.74 133.26 12,945,359 -0.34(-0.26%)
Jun 22, 2021 132.24 133.64 132.19 133.60 15,621,736 +0.33(+0.24%)
Jun 21, 2021 134.30 134.40 133.03 133.28 18,254,664 -2.27(-1.67%)
Jun 18, 2021 134.20 135.84 134.05 135.55 28,715,284 +2.50(+1.88%)
Jun 17, 2021 131.95 134.80 131.74 133.05 37,871,444 +1.96(+1.50%)
Jun 16, 2021 131.52 131.77 130.41 131.08 21,154,186 -0.11(-0.08%)
Jun 15, 2021 130.96 131.23 130.66 131.19 19,574,980 -0.16(-0.12%)
Jun 14, 2021 132.17 132.17 131.16 131.35 10,105,053 -1.01(-0.77%)
Jun 11, 2021 132.36 132.45 131.93 132.37 9,296,195 -0.21(-0.16%)
Jun 10, 2021 130.99 132.60 130.85 132.58 21,178,014 +0.79(+0.60%)
Jun 09, 2021 131.86 132.22 131.38 131.79 14,196,549 +1.15(+0.88%)
Jun 08, 2021 130.82 130.83 130.41 130.64 12,074,517 +0.91(+0.70%)
Jun 07, 2021 129.84 129.94 129.59 129.73 8,385,706 -0.40(-0.31%)
Jun 04, 2021 128.84 130.13 128.84 130.13 16,958,582 +1.76(+1.37%)
Jun 03, 2021 128.83 128.83 128.21 128.37 11,819,869 -0.48(-0.37%)
Jun 02, 2021 128.87 129.09 128.66 128.85 7,899,802 +0.30(+0.23%)
Jun 01, 2021 128.19 128.60 127.66 128.55 12,751,566 -0.03(-0.02%)
May 28, 2021 128.71 129.38 128.49 128.58 11,044,464 -0.20(-0.16%)
May 27, 2021 128.64 128.81 128.16 128.78 11,616,310 -0.52(-0.41%)
May 26, 2021 129.65 129.95 128.99 129.31 10,542,330 -0.22(-0.17%)
May 25, 2021 128.76 129.57 128.75 129.53 13,293,177 +1.19(+0.93%)
May 24, 2021 128.16 128.71 128.07 128.34 7,395,275 +0.47(+0.37%)
May 21, 2021 127.86 127.89 127.30 127.87 10,951,362 +0.41(+0.32%)
May 20, 2021 127.02 127.70 126.94 127.46 14,330,826 +1.04(+0.82%)
May 19, 2021 126.84 127.52 125.96 126.42 15,392,218 -0.31(-0.24%)
May 18, 2021 126.69 126.84 126.38 126.72 12,298,833 -0.33(-0.26%)
May 17, 2021 127.09 127.40 126.84 127.05 6,582,270 -0.27(-0.21%)
May 14, 2021 126.81 127.32 126.52 127.32 18,913,480 +1.18(+0.93%)
May 13, 2021 126.25 126.66 125.97 126.14 14,076,627 +0.20(+0.15%)
May 12, 2021 126.94 127.06 125.72 125.94 22,458,050 -1.34(-1.05%)
May 11, 2021 127.46 127.69 127.03 127.28 16,320,616 -0.75(-0.59%)
May 10, 2021 129.06 129.34 127.89 128.03 16,306,522 -1.28(-0.99%)
May 07, 2021 130.12 130.59 129.02 129.32 19,753,440 -0.64(-0.49%)
May 06, 2021 129.34 130.21 129.29 129.96 23,587,424 +0.21(+0.16%)
May 05, 2021 129.13 129.89 129.03 129.74 11,981,155 +0.21(+0.16%)
May 04, 2021 129.56 130.18 129.24 129.53 20,069,014 +0.87(+0.68%)
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.