Skip to main content

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

94.47 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 93.44 94.51 93.01 94.47 45,832,816 +0.59(+0.62%)
Feb 29, 2024 93.53 94.00 93.49 93.88 51,284,564 +0.66(+0.71%)
Feb 28, 2024 92.79 93.30 92.61 93.23 34,669,584 +0.59(+0.63%)
Feb 27, 2024 92.95 93.18 92.55 92.64 30,320,422 -0.66(-0.71%)
Feb 26, 2024 93.71 93.74 92.90 93.30 27,976,076 -0.28(-0.30%)
Feb 23, 2024 92.46 93.70 92.46 93.58 38,527,552 +1.24(+1.34%)
Feb 22, 2024 92.04 92.47 91.98 92.34 45,317,564 +0.45(+0.49%)
Feb 21, 2024 92.54 92.60 91.72 91.89 36,566,372 -0.66(-0.71%)
Feb 20, 2024 92.50 92.90 92.43 92.55 24,526,232 +0.08(+0.09%)
Feb 16, 2024 92.19 92.55 92.05 92.47 33,220,938 -0.54(-0.58%)
Feb 15, 2024 93.27 93.43 92.71 93.01 49,724,772 +0.48(+0.52%)
Feb 14, 2024 92.01 92.76 91.94 92.53 44,308,008 +0.47(+0.51%)
Feb 13, 2024 92.57 92.77 92.04 92.06 49,886,420 -1.60(-1.71%)
Feb 12, 2024 93.61 93.84 93.21 93.67 27,970,742 +0.11(+0.12%)
Feb 09, 2024 93.47 93.72 93.37 93.56 28,039,204 -0.19(-0.20%)
Feb 08, 2024 93.73 94.00 93.36 93.75 50,231,460 -0.55(-0.58%)
Feb 07, 2024 94.27 94.93 94.22 94.29 40,232,376 -0.46(-0.48%)
Feb 06, 2024 93.94 94.85 93.92 94.75 33,506,958 +0.92(+0.98%)
Feb 05, 2024 94.33 94.55 93.73 93.83 53,944,052 -1.93(-2.02%)
Feb 02, 2024 95.97 96.32 95.39 95.77 64,024,000 -2.16(-2.21%)
Feb 01, 2024 97.11 98.36 96.89 97.93 84,484,944 +1.88(+1.96%)
Jan 31, 2024 95.61 96.30 95.39 96.05 81,062,112 +0.93(+0.98%)
Jan 30, 2024 94.88 95.23 94.14 95.11 40,373,040 +0.85(+0.91%)
Jan 29, 2024 93.71 94.56 93.52 94.26 38,457,400 +1.07(+1.15%)
Jan 26, 2024 93.34 93.47 92.89 93.19 29,485,600 -0.18(-0.19%)
Jan 25, 2024 93.40 93.62 92.98 93.36 57,363,812 +0.61(+0.65%)
Jan 24, 2024 93.91 93.94 92.51 92.76 54,871,640 -0.55(-0.59%)
Jan 23, 2024 93.30 93.39 92.84 93.31 36,113,304 -0.75(-0.79%)
Jan 22, 2024 94.22 94.48 93.79 94.05 35,964,548 +0.56(+0.60%)
Jan 19, 2024 93.12 93.57 92.67 93.49 47,330,668 +0.30(+0.32%)
Jan 18, 2024 93.86 93.98 92.92 93.20 80,538,440 -0.87(-0.93%)
Jan 17, 2024 94.00 94.40 93.56 94.07 55,865,956 -0.15(-0.16%)
Jan 16, 2024 95.01 95.18 93.91 94.22 62,055,644 -1.69(-1.76%)
Jan 12, 2024 96.17 96.65 95.66 95.91 39,131,916 -0.19(-0.20%)
Jan 11, 2024 95.56 96.22 95.10 96.10 79,338,648 +0.54(+0.56%)
Jan 10, 2024 96.31 96.43 95.51 95.56 48,761,336 -0.45(-0.47%)
Jan 09, 2024 96.03 96.55 95.97 96.01 34,580,916 -0.62(-0.64%)
Jan 08, 2024 95.62 96.76 95.48 96.62 39,720,096 +0.94(+0.99%)
Jan 05, 2024 95.89 97.06 95.60 95.68 46,854,060 -0.92(-0.96%)
Jan 04, 2024 96.80 97.02 96.45 96.60 52,863,100 -1.49(-1.52%)
Jan 03, 2024 96.76 98.22 96.53 98.09 58,575,560 +0.41(+0.42%)
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.