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

92.21 -0.63 (-0.68%)
Streaming Delayed Price Updated: 3:37 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 92.79 93.19 92.72 92.84 24,449,348 +0.08(+0.09%)
Feb 16, 2024 92.48 92.84 92.34 92.76 33,116,798 -0.54(-0.58%)
Feb 15, 2024 93.56 93.72 93.00 93.30 49,568,896 +0.48(+0.52%)
Feb 14, 2024 92.30 93.05 92.23 92.82 44,169,112 +0.47(+0.51%)
Feb 13, 2024 92.86 93.06 92.33 92.35 49,730,112 -1.61(-1.71%)
Feb 12, 2024 93.90 94.14 93.50 93.96 27,883,060 +0.11(+0.12%)
Feb 09, 2024 93.76 94.01 93.66 93.85 27,951,308 -0.19(-0.20%)
Feb 08, 2024 94.02 94.30 93.66 94.04 50,074,052 -0.55(-0.58%)
Feb 07, 2024 94.57 95.23 94.52 94.59 40,105,384 -0.46(-0.48%)
Feb 06, 2024 94.24 95.15 94.21 95.05 33,401,936 +0.92(+0.98%)
Feb 05, 2024 94.63 94.85 94.02 94.13 53,774,948 -1.94(-2.02%)
Feb 02, 2024 96.27 96.62 95.69 96.07 63,823,300 -2.17(-2.21%)
Feb 01, 2024 97.42 98.67 97.19 98.24 84,220,104 +1.89(+1.96%)
Jan 31, 2024 95.91 96.60 95.69 96.35 80,808,000 +0.94(+0.98%)
Jan 30, 2024 95.17 95.53 94.44 95.41 40,246,480 +0.86(+0.91%)
Jan 29, 2024 94.01 94.86 93.82 94.56 38,336,844 +1.08(+1.15%)
Jan 26, 2024 93.63 93.77 93.19 93.48 29,393,170 -0.18(-0.19%)
Jan 25, 2024 93.70 93.91 93.27 93.66 57,183,988 +0.61(+0.65%)
Jan 24, 2024 94.21 94.24 92.80 93.05 54,699,632 -0.55(-0.59%)
Jan 23, 2024 93.59 93.69 93.13 93.60 36,000,100 -0.75(-0.79%)
Jan 22, 2024 94.52 94.77 94.09 94.35 35,851,808 +0.56(+0.60%)
Jan 19, 2024 93.41 93.86 92.96 93.79 47,182,296 +0.30(+0.32%)
Jan 18, 2024 94.16 94.28 93.21 93.49 80,285,976 -0.88(-0.93%)
Jan 17, 2024 94.30 94.70 93.86 94.37 55,690,832 -0.15(-0.16%)
Jan 16, 2024 95.31 95.48 94.21 94.52 61,861,116 -1.69(-1.76%)
Jan 12, 2024 96.47 96.96 95.96 96.21 39,009,244 -0.19(-0.20%)
Jan 11, 2024 95.86 96.52 95.40 96.40 79,089,936 +0.54(+0.56%)
Jan 10, 2024 96.61 96.73 95.81 95.86 48,608,480 -0.45(-0.47%)
Jan 09, 2024 96.33 96.85 96.28 96.31 34,472,512 -0.62(-0.64%)
Jan 08, 2024 95.92 97.07 95.78 96.93 39,595,584 +0.95(+0.99%)
Jan 05, 2024 96.19 97.37 95.90 95.98 46,707,184 -0.93(-0.96%)
Jan 04, 2024 97.11 97.33 96.75 96.91 52,697,388 -1.50(-1.52%)
Jan 03, 2024 97.07 98.53 96.84 98.40 58,391,940 +0.41(+0.42%)
Jan 02, 2024 97.91 98.33 97.69 97.99 47,917,212 -0.57(-0.58%)
Dec 29, 2023 98.81 99.49 98.48 98.56 41,750,184 -0.90(-0.90%)
Dec 28, 2023 99.77 100.25 99.24 99.46 36,319,568 -0.73(-0.73%)
Dec 27, 2023 99.46 100.21 99.18 100.19 45,195,920 +1.74(+1.77%)
Dec 26, 2023 98.22 98.55 98.16 98.44 24,037,254 +0.28(+0.29%)
Dec 22, 2023 99.06 99.06 97.92 98.16 29,338,398 -0.45(-0.46%)
Dec 21, 2023 99.42 99.52 98.43 98.61 65,924,556 -0.63(-0.63%)
Dec 20, 2023 98.79 99.37 98.26 99.24 51,341,488 +0.67(+0.68%)
Dec 19, 2023 98.54 98.94 98.34 98.57 30,133,604 +0.53(+0.54%)
Dec 18, 2023 98.18 98.18 97.71 98.04 34,835,236 -0.79(-0.80%)
Dec 15, 2023 98.37 99.03 98.26 98.83 60,219,588 +0.11(+0.11%)
Dec 14, 2023 97.35 98.72 97.11 98.72 87,918,392 +2.50(+2.60%)
Dec 13, 2023 94.56 96.36 94.41 96.22 71,108,120 +2.21(+2.35%)
Dec 12, 2023 93.55 94.09 93.30 94.01 37,221,112 +0.28(+0.30%)
Dec 11, 2023 93.41 93.84 92.93 93.74 34,116,528 -0.20(-0.21%)
Dec 08, 2023 93.82 94.11 93.31 93.93 45,125,748 -0.78(-0.82%)
Dec 07, 2023 94.57 95.46 94.45 94.71 48,261,368 -0.55(-0.57%)
Dec 06, 2023 94.47 95.43 94.26 95.26 61,956,356 +1.25(+1.33%)
Dec 05, 2023 93.03 94.01 92.97 94.00 73,997,552 +1.98(+2.15%)
Dec 04, 2023 91.90 92.24 91.50 92.02 33,943,544 -0.37(-0.40%)
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.