Skip to main content

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

89.15 +0.32 (+0.36%)
Official Closing Price Updated: 4:15 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 89.39 89.39 88.91 89.15 44,826,772 +0.32(+0.36%)
Apr 18, 2024 89.24 89.27 88.59 88.83 43,834,748 -0.45(-0.50%)
Apr 17, 2024 88.87 89.38 88.46 89.28 58,036,180 +0.98(+1.11%)
Apr 16, 2024 88.05 88.58 87.78 88.30 45,220,388 -0.59(-0.66%)
Apr 15, 2024 89.22 89.26 88.52 88.89 55,974,164 -1.40(-1.55%)
Apr 12, 2024 90.64 90.95 90.28 90.29 47,900,124 +0.48(+0.53%)
Apr 11, 2024 90.38 90.44 89.51 89.81 65,734,684 -0.41(-0.45%)
Apr 10, 2024 91.20 91.30 90.05 90.22 74,356,912 -2.01(-2.18%)
Apr 09, 2024 91.87 92.36 91.83 92.23 32,560,188 +0.85(+0.93%)
Apr 08, 2024 91.23 91.59 91.13 91.38 37,878,220 -0.01(-0.01%)
Apr 05, 2024 91.69 92.18 91.38 91.39 42,495,944 -1.29(-1.39%)
Apr 04, 2024 92.63 92.76 92.04 92.68 47,940,772 +0.66(+0.72%)
Apr 03, 2024 91.26 92.05 91.05 92.02 46,429,704 -0.02(-0.02%)
Apr 02, 2024 91.57 92.20 91.33 92.04 43,083,876 -0.51(-0.55%)
Apr 01, 2024 93.29 93.30 92.45 92.55 48,915,968 -1.76(-1.86%)
Mar 28, 2024 94.18 94.30 94.29 94.31 34,657,464 -0.08(-0.08%)
Mar 27, 2024 93.68 94.39 93.63 94.39 50,320,516 +0.93(+0.99%)
Mar 26, 2024 93.20 93.56 92.97 93.46 34,534,260 +0.26(+0.28%)
Mar 25, 2024 93.40 93.44 92.99 93.20 24,078,236 -0.47(-0.50%)
Mar 22, 2024 93.88 93.90 93.47 93.67 30,362,590 +0.89(+0.96%)
Mar 21, 2024 92.96 93.12 92.42 92.78 34,380,008 +0.20(+0.22%)
Mar 20, 2024 92.79 93.48 91.99 92.58 43,579,960 -0.03(-0.03%)
Mar 19, 2024 92.54 92.96 92.38 92.61 27,039,856 +0.26(+0.28%)
Mar 18, 2024 92.42 92.68 92.19 92.35 29,749,238 -0.28(-0.30%)
Mar 15, 2024 92.75 92.88 92.48 92.63 35,113,684 -0.03(-0.03%)
Mar 14, 2024 93.42 93.44 92.55 92.66 58,602,776 -1.45(-1.54%)
Mar 13, 2024 94.19 94.43 93.90 94.11 38,388,352 -0.46(-0.48%)
Mar 12, 2024 94.73 94.90 94.38 94.57 29,658,320 -0.80(-0.84%)
Mar 11, 2024 95.64 95.69 95.06 95.36 17,842,752 -0.05(-0.05%)
Mar 08, 2024 95.48 95.73 95.16 95.41 25,106,428 -0.17(-0.18%)
Mar 07, 2024 96.04 96.08 95.16 95.58 39,190,516 -0.09(-0.09%)
Mar 06, 2024 95.17 95.85 95.09 95.67 41,253,952 +0.56(+0.59%)
Mar 05, 2024 94.92 95.36 94.65 95.11 38,005,056 +1.34(+1.42%)
Mar 04, 2024 93.39 93.84 93.37 93.78 23,922,486 -0.38(-0.40%)
Mar 01, 2024 93.13 94.20 92.70 94.16 45,984,652 +0.58(+0.62%)
Feb 29, 2024 93.22 93.69 93.18 93.57 51,454,460 +0.66(+0.71%)
Feb 28, 2024 92.48 92.99 92.30 92.92 34,784,440 +0.59(+0.63%)
Feb 27, 2024 92.64 92.87 92.25 92.33 30,420,868 -0.66(-0.71%)
Feb 26, 2024 93.40 93.43 92.59 92.99 28,068,756 -0.28(-0.30%)
Feb 23, 2024 92.15 93.39 92.15 93.27 38,655,188 +1.23(+1.34%)
Feb 22, 2024 91.74 92.16 91.67 92.03 45,467,696 +0.45(+0.49%)
Feb 21, 2024 92.23 92.30 91.42 91.59 36,687,512 -0.66(-0.71%)
Feb 20, 2024 92.19 92.59 92.12 92.24 24,607,484 +0.08(+0.09%)
Feb 16, 2024 91.89 92.25 91.75 92.16 33,330,994 -0.54(-0.58%)
Feb 15, 2024 92.96 93.12 92.40 92.70 49,889,504 +0.48(+0.52%)
Feb 14, 2024 91.71 92.45 91.64 92.22 44,454,792 +0.47(+0.51%)
Feb 13, 2024 92.26 92.46 91.74 91.76 50,051,760 -1.60(-1.71%)
Feb 12, 2024 93.30 93.53 92.90 93.36 28,063,404 +0.11(+0.12%)
Feb 09, 2024 93.16 93.41 93.06 93.25 28,132,094 -0.19(-0.20%)
Feb 08, 2024 93.42 93.69 93.05 93.44 50,397,924 -0.55(-0.58%)
Feb 07, 2024 93.96 94.62 93.91 93.98 40,364,780 -0.46(-0.48%)
Feb 06, 2024 93.63 94.54 93.61 94.44 33,617,976 +0.91(+0.98%)
Feb 05, 2024 94.02 94.24 93.42 93.53 54,122,760 -1.93(-2.02%)
Feb 02, 2024 95.65 96.00 95.08 95.45 64,236,104 -2.16(-2.21%)
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.