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

92.52 -0.13 (-0.14%)
Official Closing Price Updated: 4:15 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 92.81 93.03 92.49 92.52 23,481,256 -0.13(-0.14%)
Jul 22, 2024 93.40 93.52 92.30 92.65 36,158,232 -0.27(-0.29%)
Jul 19, 2024 93.04 93.16 92.82 92.92 32,212,668 -0.55(-0.59%)
Jul 18, 2024 93.68 94.14 93.38 93.47 34,548,920 -0.72(-0.76%)
Jul 17, 2024 93.92 94.40 93.69 94.19 29,006,562 +0.02(+0.02%)
Jul 16, 2024 93.53 94.21 93.39 94.17 36,364,128 +1.31(+1.41%)
Jul 15, 2024 93.00 93.30 92.78 92.86 37,893,832 -1.08(-1.15%)
Jul 12, 2024 93.53 93.94 93.34 93.94 27,796,492 +0.40(+0.43%)
Jul 11, 2024 93.68 94.14 93.47 93.54 49,708,272 +0.90(+0.97%)
Jul 10, 2024 92.45 92.68 92.26 92.64 23,563,236 +0.29(+0.31%)
Jul 09, 2024 92.47 92.67 91.87 92.35 30,331,652 -0.41(-0.44%)
Jul 08, 2024 92.54 92.84 92.22 92.76 16,093,347 +0.20(+0.22%)
Jul 05, 2024 92.27 92.72 91.90 92.56 34,895,708 +0.76(+0.83%)
Jul 03, 2024 91.17 91.89 91.08 91.80 38,563,560 +1.19(+1.31%)
Jul 02, 2024 90.68 90.81 90.08 90.61 34,198,664 +0.70(+0.78%)
Jul 01, 2024 90.42 91.08 89.82 89.91 49,737,328 -1.87(-2.04%)
Jun 28, 2024 93.73 93.77 91.78 91.78 55,177,120 -1.74(-1.86%)
Jun 27, 2024 93.52 93.71 93.42 93.52 23,133,312 +0.37(+0.40%)
Jun 26, 2024 93.28 93.47 93.11 93.15 38,562,896 -1.35(-1.43%)
Jun 25, 2024 94.07 94.55 94.04 94.50 23,153,912 +0.16(+0.17%)
Jun 24, 2024 94.05 94.34 93.73 94.34 73,337,176 +0.38(+0.40%)
Jun 21, 2024 94.24 94.48 93.59 93.96 23,630,968 +0.00(+0.00%)
Jun 20, 2024 93.41 94.00 93.34 93.96 30,468,792 -0.63(-0.67%)
Jun 18, 2024 93.89 94.60 93.73 94.59 26,881,068 +0.86(+0.92%)
Jun 17, 2024 93.52 93.81 93.28 93.73 31,032,984 -0.94(-0.99%)
Jun 14, 2024 94.42 94.84 94.24 94.67 28,776,728 +0.79(+0.84%)
Jun 13, 2024 93.22 93.99 92.95 93.88 33,084,578 +1.36(+1.47%)
Jun 12, 2024 93.02 93.57 92.48 92.52 42,529,032 +0.69(+0.75%)
Jun 11, 2024 91.03 91.87 90.92 91.83 30,315,556 +0.94(+1.03%)
Jun 10, 2024 91.00 91.06 90.65 90.89 20,590,602 -0.61(-0.67%)
Jun 07, 2024 91.83 91.83 91.40 91.50 35,248,296 -1.71(-1.83%)
Jun 06, 2024 92.92 93.43 92.86 93.21 22,886,540 -0.14(-0.15%)
Jun 05, 2024 93.00 93.35 92.39 93.35 43,143,820 +0.68(+0.73%)
Jun 04, 2024 92.20 92.80 91.99 92.67 42,885,656 +1.07(+1.17%)
Jun 03, 2024 90.64 91.67 90.61 91.60 42,268,776 +1.46(+1.62%)
May 31, 2024 90.17 90.35 89.94 90.14 41,450,020 +0.61(+0.68%)
May 30, 2024 89.29 89.66 89.14 89.53 29,665,758 +0.86(+0.97%)
May 29, 2024 89.04 89.09 88.38 88.68 45,656,504 -1.09(-1.21%)
May 28, 2024 91.02 91.05 89.72 89.76 46,123,912 -1.31(-1.43%)
May 24, 2024 90.66 91.16 90.59 91.07 19,229,930 +0.27(+0.30%)
May 23, 2024 91.49 91.49 90.51 90.80 51,453,604 -0.59(-0.64%)
May 22, 2024 90.96 91.47 90.95 91.39 38,200,908 +0.11(+0.12%)
May 21, 2024 91.42 91.46 91.12 91.28 15,384,693 +0.47(+0.52%)
May 20, 2024 90.77 91.00 90.70 90.81 17,979,430 -0.27(-0.30%)
May 17, 2024 91.33 91.49 91.03 91.08 24,839,626 -0.62(-0.67%)
May 16, 2024 92.08 92.11 91.63 91.70 38,215,988 -0.09(-0.10%)
May 15, 2024 91.56 91.94 91.32 91.79 65,348,504 +1.24(+1.36%)
May 14, 2024 90.34 90.61 90.11 90.55 25,826,200 +0.51(+0.56%)
May 13, 2024 90.24 90.30 90.00 90.04 23,234,984 +0.23(+0.26%)
May 10, 2024 89.97 90.07 89.65 89.81 21,988,660 -0.51(-0.56%)
May 09, 2024 89.56 90.46 89.51 90.32 39,736,768 +0.44(+0.49%)
May 08, 2024 90.00 90.15 89.85 89.88 31,275,734 -0.55(-0.61%)
May 07, 2024 90.59 90.93 90.31 90.43 30,627,076 +0.55(+0.61%)
May 06, 2024 89.56 89.94 89.36 89.88 23,949,978 +0.35(+0.39%)
May 03, 2024 89.62 89.81 88.97 89.53 50,237,200 +0.90(+1.01%)
May 02, 2024 87.91 88.71 87.73 88.64 59,121,392 +0.38(+0.43%)
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.