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 (%)
Mar 31, 2022 124.16 124.81 123.86 124.26 21,143,208 +0.30(+0.24%)
Mar 30, 2022 122.37 124.19 122.29 123.95 17,338,578 +0.96(+0.78%)
Mar 29, 2022 122.83 123.76 122.06 123.00 20,534,740 +0.92(+0.76%)
Mar 28, 2022 121.73 122.83 121.42 122.07 18,759,244 +1.03(+0.86%)
Mar 25, 2022 121.83 121.85 120.09 121.04 27,307,710 -1.70(-1.39%)
Mar 24, 2022 121.97 123.41 121.92 122.74 18,219,108 -0.97(-0.78%)
Mar 23, 2022 121.71 123.81 121.23 123.71 22,597,112 +2.65(+2.19%)
Mar 22, 2022 121.32 121.67 120.74 121.06 23,204,660 -1.57(-1.28%)
Mar 21, 2022 123.50 123.87 122.06 122.63 27,765,850 -2.91(-2.32%)
Mar 18, 2022 124.72 125.62 124.72 125.54 59,410,748 +1.52(+1.22%)
Mar 17, 2022 124.95 125.44 123.31 124.02 20,545,890 -0.93(-0.75%)
Mar 16, 2022 124.02 125.24 122.60 124.95 27,471,968 +1.21(+0.98%)
Mar 15, 2022 124.99 125.26 123.42 123.74 18,621,018 -0.22(-0.17%)
Mar 14, 2022 124.84 125.02 123.92 123.95 25,913,838 -2.96(-2.34%)
Mar 11, 2022 126.37 127.43 126.26 126.92 16,564,995 +0.42(+0.33%)
Mar 10, 2022 126.84 127.16 125.80 126.50 28,557,726 -1.84(-1.44%)
Mar 09, 2022 128.95 129.21 128.07 128.34 19,996,490 -1.27(-0.98%)
Mar 08, 2022 129.37 130.06 129.12 129.61 30,112,366 -1.32(-1.01%)
Mar 07, 2022 130.88 132.31 130.55 130.93 25,202,546 -1.01(-0.76%)
Mar 04, 2022 132.05 132.48 131.05 131.93 27,482,708 +2.24(+1.73%)
Mar 03, 2022 129.35 130.48 128.90 129.69 22,233,706 +1.31(+1.02%)
Mar 02, 2022 131.56 132.10 128.33 128.39 32,289,172 -4.54(-3.42%)
Mar 01, 2022 132.05 133.90 131.71 132.93 37,906,068 +1.52(+1.16%)
Feb 28, 2022 130.06 131.58 129.96 131.41 27,475,216 +2.82(+2.19%)
Feb 25, 2022 128.58 129.01 127.94 128.59 15,992,509 +0.09(+0.07%)
Feb 24, 2022 130.69 130.94 128.01 128.50 29,961,396 +0.09(+0.07%)
Feb 23, 2022 129.35 129.51 128.31 128.41 18,889,600 -1.80(-1.38%)
Feb 22, 2022 129.36 130.28 129.16 130.21 20,790,132 +0.37(+0.28%)
Feb 18, 2022 129.84 0 +1.32(+1.03%)
Feb 17, 2022 128.20 129.25 127.68 128.52 26,084,160 +0.95(+0.74%)
Feb 16, 2022 127.73 127.84 126.38 127.57 17,532,586 +0.75(+0.59%)
Feb 15, 2022 127.40 127.62 126.78 126.82 19,369,902 -1.46(-1.14%)
Feb 14, 2022 128.84 129.41 127.75 128.27 24,636,816 -1.62(-1.24%)
Feb 11, 2022 128.59 130.13 127.17 129.89 45,991,652 +1.90(+1.48%)
Feb 10, 2022 129.34 129.49 127.62 127.99 32,850,300 -2.07(-1.59%)
Feb 09, 2022 130.33 130.94 129.83 130.06 15,272,427 +0.24(+0.19%)
Feb 08, 2022 129.85 130.20 129.49 129.81 17,005,778 -0.87(-0.67%)
Feb 07, 2022 130.51 130.88 130.17 130.69 13,796,100 +0.08(+0.07%)
Feb 04, 2022 131.39 131.66 130.39 130.60 25,129,490 -1.95(-1.47%)
Feb 03, 2022 131.95 132.92 132.56 18,341,058 -1.04(-0.78%)
Feb 02, 2022 133.37 134.89 133.35 133.60 19,586,368 +0.45(+0.34%)
Feb 01, 2022 133.68 133.75 132.53 133.15 22,141,748 -1.14(-0.85%)
Jan 28, 2022 133.31 134.65 133.09 134.29 13,671,062 +0.05(+0.04%)
Jan 27, 2022 133.61 134.51 133.54 134.24 22,873,362 +2.42(+1.84%)
Jan 26, 2022 133.47 133.76 131.81 131.82 25,239,008 -1.61(-1.21%)
Jan 25, 2022 134.27 134.83 133.04 133.43 16,543,035 -0.22(-0.16%)
Jan 24, 2022 135.39 135.45 133.63 133.65 26,648,304 -1.11(-0.82%)
Jan 21, 2022 134.54 135.20 133.86 134.76 30,964,426 +1.59(+1.19%)
Jan 20, 2022 132.64 133.22 132.37 133.17 14,858,994 +0.82(+0.62%)
Jan 19, 2022 131.85 132.96 131.64 132.35 19,181,658 +0.91(+0.69%)
Jan 18, 2022 132.25 132.58 131.37 131.44 22,565,748 -1.91(-1.44%)
Jan 14, 2022 133.36 0 -2.01(-1.48%)
Jan 13, 2022 134.53 135.50 134.19 135.37 16,152,078 +1.19(+0.89%)
Jan 12, 2022 135.01 135.11 134.16 134.18 15,389,231 -0.52(-0.38%)
Jan 11, 2022 134.05 134.76 133.88 134.69 25,994,524 +0.89(+0.67%)
Jan 10, 2022 132.90 133.98 132.63 133.80 14,681,817 +0.33(+0.25%)
Jan 07, 2022 134.29 134.39 132.81 133.47 19,991,864 -0.97(-0.72%)
Jan 06, 2022 133.78 134.58 133.50 134.44 20,246,282 +0.35(+0.26%)
Jan 05, 2022 135.24 135.25 133.89 134.09 22,285,368 -0.73(-0.54%)
Jan 04, 2022 134.74 135.23 133.92 134.82 23,440,144 -0.56(-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.