Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

91.50 -1.71 (-1.83%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 149.80 150.90 148.77 149.14 12,681,755 -1.22(-0.81%)
Mar 30, 2020 152.15 153.79 150.02 150.36 14,901,866 -1.25(-0.82%)
Mar 27, 2020 149.64 152.10 148.79 151.61 13,882,191 +3.94(+2.67%)
Mar 26, 2020 146.94 149.78 146.70 147.66 11,699,267 +0.72(+0.49%)
Mar 25, 2020 147.89 150.69 146.11 146.94 11,891,174 -0.33(-0.23%)
Mar 24, 2020 145.78 149.57 145.02 147.28 13,215,665 -2.74(-1.83%)
Mar 23, 2020 142.39 150.69 141.54 150.02 22,085,546 +5.89(+4.08%)
Mar 20, 2020 138.59 144.13 137.51 144.13 23,077,622 +10.08(+7.52%)
Mar 19, 2020 132.85 138.72 131.31 134.05 23,422,254 +3.55(+2.72%)
Mar 18, 2020 138.17 139.35 125.67 130.50 52,048,872 -7.80(-5.64%)
Mar 17, 2020 147.81 149.74 138.06 138.30 20,539,888 -8.91(-6.06%)
Mar 16, 2020 144.99 150.21 142.67 147.21 33,733,308 +8.05(+5.78%)
Mar 13, 2020 140.13 143.02 137.59 139.17 21,915,942 -3.22(-2.26%)
Mar 12, 2020 147.82 150.40 140.72 142.39 26,945,556 +0.88(+0.62%)
Mar 11, 2020 149.56 151.00 140.69 141.51 32,716,166 -5.41(-3.68%)
Mar 10, 2020 153.35 156.34 146.48 146.91 41,724,240 -7.94(-5.13%)
Mar 09, 2020 162.35 162.46 153.99 154.85 45,950,236 +4.09(+2.71%)
Mar 06, 2020 151.25 153.08 148.36 150.77 84,386,360 +7.46(+5.20%)
Mar 05, 2020 142.05 143.58 141.76 143.31 19,670,390 +3.48(+2.49%)
Mar 04, 2020 141.40 142.25 139.39 139.83 25,944,414 -1.50(-1.06%)
Mar 03, 2020 139.05 144.38 137.74 141.33 42,692,808 +2.16(+1.55%)
Mar 02, 2020 140.40 141.48 139.00 139.17 31,119,000 -1.03(-0.74%)
Feb 28, 2020 139.42 140.80 139.16 140.20 49,862,208 +2.54(+1.84%)
Feb 27, 2020 137.84 138.19 136.15 137.66 33,989,620 +2.03(+1.50%)
Feb 26, 2020 135.36 136.96 135.03 135.63 25,024,330 -0.72(-0.53%)
Feb 25, 2020 135.59 136.99 135.53 136.35 23,042,076 +0.72(+0.53%)
Feb 24, 2020 136.15 136.27 135.41 135.63 17,630,866 +2.00(+1.49%)
Feb 21, 2020 133.42 134.39 133.28 133.64 15,355,572 +1.24(+0.93%)
Feb 20, 2020 131.87 132.64 131.79 132.40 10,337,187 +1.06(+0.80%)
Feb 19, 2020 131.00 131.45 130.87 131.34 6,318,973 -0.04(-0.03%)
Feb 18, 2020 131.20 131.84 130.82 131.38 7,653,885 +0.89(+0.68%)
Feb 14, 2020 130.68 130.96 130.40 130.49 7,906,599 +0.57(+0.44%)
Feb 13, 2020 129.48 130.17 129.33 129.92 8,727,754 +0.50(+0.38%)
Feb 12, 2020 129.42 129.58 129.08 129.42 6,184,279 -0.66(-0.51%)
Feb 11, 2020 130.52 130.64 129.94 130.08 8,622,290 -0.66(-0.50%)
Feb 10, 2020 130.98 131.12 130.60 130.74 7,417,559 +0.36(+0.28%)
Feb 07, 2020 130.19 130.66 129.87 130.38 12,600,842 +1.52(+1.18%)
Feb 06, 2020 128.35 128.98 128.18 128.86 7,400,666 +0.67(+0.52%)
Feb 05, 2020 128.45 128.82 128.09 128.19 11,945,078 -1.42(-1.09%)
Feb 04, 2020 129.98 130.12 129.14 129.61 12,602,965 -1.77(-1.35%)
Feb 03, 2020 130.84 131.57 130.10 131.38 16,959,318 -0.11(-0.08%)
Jan 31, 2020 130.83 131.57 130.76 131.49 16,131,745 +1.19(+0.91%)
Jan 30, 2020 130.59 131.28 130.03 130.30 16,322,198 +0.02(+0.01%)
Jan 29, 2020 129.27 130.40 129.26 130.28 10,615,601 +1.26(+0.98%)
Jan 28, 2020 129.71 129.85 128.71 129.02 11,774,718 -1.02(-0.78%)
Jan 27, 2020 129.40 130.03 129.32 130.03 12,124,004 +1.99(+1.56%)
Jan 24, 2020 127.45 128.47 127.34 128.04 9,526,030 +1.03(+0.81%)
Jan 23, 2020 126.94 127.41 126.87 127.02 10,808,131 +0.88(+0.70%)
Jan 22, 2020 125.92 126.30 125.80 126.13 7,007,188 +0.44(+0.35%)
Jan 21, 2020 125.10 125.85 125.06 125.69 7,539,194 +1.31(+1.05%)
Jan 17, 2020 123.99 124.49 123.79 124.38 10,755,828 -1.07(-0.86%)
Jan 16, 2020 125.50 125.75 125.03 125.46 7,509,975 -0.40(-0.31%)
Jan 15, 2020 125.74 125.95 125.28 125.85 6,978,797 +0.83(+0.66%)
Jan 14, 2020 124.53 125.11 124.48 125.02 15,446,355 +0.64(+0.51%)
Jan 13, 2020 124.26 124.45 123.82 124.38 6,620,999 -0.38(-0.30%)
Jan 10, 2020 124.07 124.79 124.03 124.76 9,739,078 +1.10(+0.89%)
Jan 09, 2020 122.56 123.85 122.47 123.66 8,223,974 +0.43(+0.35%)
Jan 08, 2020 124.30 124.65 122.85 123.23 11,786,155 -0.82(-0.66%)
Jan 07, 2020 124.56 124.79 124.04 124.05 9,300,105 -0.61(-0.49%)
Jan 06, 2020 125.89 125.91 124.50 124.66 12,616,087 -0.71(-0.57%)
Jan 03, 2020 124.61 125.41 124.26 125.38 13,722,525 +1.90(+1.54%)
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.