Skip to main content

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

99.59 -1.25 (-1.24%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 126.58 127.24 126.36 126.45 11,230,622 -0.20(-0.15%)
May 27, 2021 126.51 126.68 126.04 126.65 11,812,106 -0.52(-0.41%)
May 26, 2021 127.50 127.79 126.85 127.16 10,720,024 -0.22(-0.17%)
May 25, 2021 126.62 127.42 126.61 127.38 13,517,238 +1.17(+0.93%)
May 24, 2021 126.04 126.58 125.95 126.21 7,519,924 +0.46(+0.37%)
May 21, 2021 125.74 125.78 125.19 125.75 11,135,950 +0.40(+0.32%)
May 20, 2021 124.92 125.58 124.83 125.35 14,572,376 +1.02(+0.82%)
May 19, 2021 124.74 125.41 123.88 124.32 15,651,658 -0.30(-0.24%)
May 18, 2021 124.59 124.74 124.29 124.62 12,506,134 -0.32(-0.26%)
May 17, 2021 124.98 125.29 124.74 124.94 6,693,216 -0.27(-0.21%)
May 14, 2021 124.71 125.21 124.42 125.21 19,232,272 +1.16(+0.94%)
May 13, 2021 124.16 124.56 123.88 124.05 14,313,892 +0.19(+0.16%)
May 12, 2021 124.83 124.95 123.64 123.86 22,836,586 -1.31(-1.05%)
May 11, 2021 125.35 125.57 124.93 125.17 16,595,705 -0.74(-0.59%)
May 10, 2021 126.92 127.19 125.77 125.91 16,581,373 -1.26(-0.99%)
May 07, 2021 127.97 128.42 126.88 127.17 20,086,390 -0.63(-0.49%)
May 06, 2021 127.19 128.05 127.14 127.80 23,984,996 +0.21(+0.16%)
May 05, 2021 126.99 127.74 126.89 127.59 12,183,101 +0.21(+0.16%)
May 04, 2021 127.41 128.02 127.10 127.38 20,407,284 +0.86(+0.68%)
May 03, 2021 126.69 127.56 126.31 126.52 18,006,678 +0.08(+0.06%)
Apr 30, 2021 126.33 126.53 125.85 126.45 17,205,312 +0.29(+0.23%)
Apr 29, 2021 125.36 126.19 125.07 126.16 18,834,442 -0.37(-0.30%)
Apr 28, 2021 126.46 126.68 125.83 126.53 16,735,291 +0.08(+0.06%)
Apr 27, 2021 127.31 127.52 126.34 126.45 15,499,673 -1.11(-0.87%)
Apr 26, 2021 127.83 128.15 127.55 127.56 9,981,040 -0.18(-0.14%)
Apr 23, 2021 128.03 128.12 127.22 127.74 13,488,347 -0.30(-0.24%)
Apr 22, 2021 127.69 128.04 126.96 128.04 15,521,519 +0.56(+0.44%)
Apr 21, 2021 127.27 127.61 126.84 127.49 13,049,731 +0.25(+0.20%)
Apr 20, 2021 126.28 127.47 126.26 127.23 12,582,484 +0.58(+0.46%)
Apr 19, 2021 126.54 127.06 126.37 126.65 15,225,797 -0.36(-0.29%)
Apr 16, 2021 126.87 127.44 126.71 127.01 16,707,648 -0.99(-0.78%)
Apr 15, 2021 127.22 128.58 127.20 128.01 26,186,848 +2.11(+1.67%)
Apr 14, 2021 125.89 126.08 125.47 125.90 7,996,265 -0.40(-0.32%)
Apr 13, 2021 125.23 126.33 125.14 126.30 14,508,525 +0.94(+0.75%)
Apr 12, 2021 125.37 125.44 125.04 125.36 8,397,147 -0.06(-0.04%)
Apr 09, 2021 125.41 126.04 125.03 125.42 9,558,458 -0.46(-0.36%)
Apr 08, 2021 125.31 125.93 125.28 125.87 8,601,396 +1.03(+0.83%)
Apr 07, 2021 125.36 125.96 124.84 124.84 12,118,436 -0.88(-0.70%)
Apr 06, 2021 125.10 125.85 124.96 125.72 10,173,651 +0.85(+0.68%)
Apr 05, 2021 124.54 124.92 123.99 124.87 9,036,734 -0.55(-0.44%)
Apr 01, 2021 124.54 125.52 124.31 125.42 16,321,161 +2.05(+1.66%)
Mar 31, 2021 124.18 124.41 122.94 123.37 21,157,320 -0.69(-0.56%)
Mar 30, 2021 123.23 124.33 122.97 124.06 16,491,000 +0.65(+0.52%)
Mar 29, 2021 124.63 124.64 122.93 123.42 15,335,453 -1.06(-0.85%)
Mar 26, 2021 124.25 125.00 124.07 124.47 9,258,952 -0.44(-0.35%)
Mar 25, 2021 126.05 126.28 124.86 124.91 22,816,520 -0.99(-0.79%)
Mar 24, 2021 124.84 125.95 124.74 125.90 15,217,764 +0.67(+0.54%)
Mar 23, 2021 124.40 125.27 124.01 125.23 18,406,600 +1.12(+0.90%)
Mar 22, 2021 123.59 124.24 123.30 124.11 18,716,534 +1.38(+1.12%)
Mar 19, 2021 122.12 122.81 121.87 122.73 20,514,466 +0.76(+0.62%)
Mar 18, 2021 121.42 122.48 121.31 121.98 23,737,418 -1.25(-1.01%)
Mar 17, 2021 123.10 123.43 122.19 123.22 29,754,290 -0.93(-0.75%)
Mar 16, 2021 124.80 124.89 123.64 124.15 17,091,978 -0.50(-0.40%)
Mar 15, 2021 124.32 124.86 124.24 124.65 12,479,537 +0.73(+0.59%)
Mar 12, 2021 124.23 124.29 123.55 123.93 22,400,466 -2.69(-2.12%)
Mar 11, 2021 126.76 126.95 126.11 126.61 15,535,282 -0.92(-0.72%)
Mar 10, 2021 127.33 127.65 126.86 127.53 13,597,203 +0.25(+0.20%)
Mar 09, 2021 126.85 127.35 126.58 127.28 15,864,688 +1.74(+1.39%)
Mar 08, 2021 126.45 126.51 125.54 125.54 16,725,973 -0.98(-0.78%)
Mar 05, 2021 125.85 126.91 125.68 126.52 22,614,890 +0.25(+0.19%)
Mar 04, 2021 127.18 127.46 125.66 126.28 24,517,422 -0.82(-0.64%)
Mar 03, 2021 126.95 127.65 126.39 127.09 21,692,544 -1.39(-1.08%)
Mar 02, 2021 127.88 128.54 127.78 128.49 13,700,467 +0.01(+0.01%)
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.