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

143.63 USD +1.69 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 143.40 144.10 142.67 143.63 29,051,580 +1.69(+1.19%)
Jan 20, 2022 141.37 141.99 141.09 141.94 13,941,070 +0.87(+0.62%)
Jan 19, 2022 140.53 141.71 140.31 141.07 17,996,699 +0.97(+0.69%)
Jan 18, 2022 140.96 141.31 140.02 140.10 21,171,734 -2.04(-1.44%)
Jan 14, 2022 142.14 0 -2.14(-1.48%)
Jan 13, 2022 143.39 144.42 143.03 144.28 15,154,273 +1.27(+0.89%)
Jan 12, 2022 143.90 144.01 142.99 143.01 14,438,552 -0.55(-0.38%)
Jan 11, 2022 142.88 143.63 142.70 143.56 24,388,696 +0.95(+0.67%)
Jan 10, 2022 141.65 142.80 141.36 142.61 13,774,839 +0.35(+0.25%)
Jan 07, 2022 143.13 143.24 141.56 142.26 18,756,854 -1.03(-0.72%)
Jan 06, 2022 142.59 143.44 142.29 143.29 18,995,556 +0.37(+0.26%)
Jan 05, 2022 144.14 144.16 142.71 142.92 20,908,677 -0.78(-0.54%)
Jan 04, 2022 143.61 144.13 142.74 143.70 21,992,114 -0.60(-0.42%)
Jan 03, 2022 146.41 148.19 144.28 144.30 33,851,998 -3.89(-2.63%)
Dec 31, 2021 147.81 149.03 147.43 148.19 13,402,404 +0.29(+0.20%)
Dec 30, 2021 147.25 147.97 146.45 147.90 10,352,769 +1.23(+0.84%)
Dec 29, 2021 146.91 147.31 146.41 146.67 11,770,654 -1.62(-1.09%)
Dec 28, 2021 149.60 149.78 148.01 148.29 9,174,562 -0.59(-0.40%)
Dec 27, 2021 148.46 149.01 148.32 148.88 7,821,811 +0.36(+0.24%)
Dec 23, 2021 149.59 149.60 148.03 148.52 11,642,586 -1.30(-0.87%)
Dec 22, 2021 149.73 149.86 149.02 149.82 12,252,849 +0.69(+0.46%)
Dec 21, 2021 149.13 149.20 147.62 149.13 16,594,967 -0.57(-0.38%)
Dec 20, 2021 150.75 151.02 149.60 149.70 17,145,918 -1.13(-0.75%)
Dec 17, 2021 150.34 150.98 150.16 150.83 18,219,525 +1.69(+1.13%)
Dec 16, 2021 148.75 149.88 148.73 149.14 18,677,411 -0.11(-0.07%)
Dec 15, 2021 149.61 150.79 149.13 149.25 25,381,928 -1.45(-0.96%)
Dec 14, 2021 150.37 150.93 149.31 150.70 14,013,805 -0.36(-0.24%)
Dec 13, 2021 150.39 151.30 150.31 151.06 17,858,389 +2.20(+1.48%)
Dec 10, 2021 149.92 150.24 148.81 148.86 14,298,989 -0.37(-0.25%)
Dec 09, 2021 149.34 149.84 148.48 149.23 17,544,561 +0.84(+0.57%)
Dec 08, 2021 150.47 150.48 148.36 148.39 33,633,614 -2.61(-1.73%)
Dec 07, 2021 151.72 152.52 150.86 151.00 22,114,119 -1.23(-0.81%)
Dec 06, 2021 154.05 154.35 151.93 152.23 30,919,799 -2.12(-1.37%)
Dec 03, 2021 151.68 155.12 151.35 154.35 34,427,141 +1.82(+1.19%)
Dec 02, 2021 152.93 152.99 150.76 152.53 17,751,046 +0.19(+0.12%)
Dec 01, 2021 150.49 152.41 149.79 152.34 30,826,865 +0.75(+0.49%)
Nov 30, 2021 150.83 152.07 150.77 151.59 31,470,068 +2.27(+1.52%)
Nov 29, 2021 148.31 149.63 148.17 149.32 23,237,625 -1.21(-0.80%)
Nov 26, 2021 148.83 150.68 148.67 150.53 20,064,847 +3.71(+2.53%)
Nov 24, 2021 144.94 146.82 144.79 146.82 13,770,158 +2.32(+1.61%)
Nov 23, 2021 145.93 146.11 144.50 144.50 15,318,463 -2.12(-1.45%)
Nov 22, 2021 147.40 147.64 146.12 146.62 15,265,954 -1.74(-1.17%)
Nov 19, 2021 147.58 148.60 147.58 148.36 14,022,947 +1.77(+1.21%)
Nov 18, 2021 145.99 146.81 145.95 146.59 11,054,569 +0.33(+0.23%)
Nov 17, 2021 144.57 146.29 144.46 146.26 14,239,408 +1.15(+0.79%)
Nov 16, 2021 145.69 146.38 144.85 145.11 12,880,336 -0.37(-0.25%)
Nov 15, 2021 146.89 146.96 145.22 145.48 15,220,688 -1.85(-1.26%)
Nov 12, 2021 148.00 148.51 146.76 147.33 12,711,972 -0.65(-0.44%)
Nov 11, 2021 148.51 148.65 147.89 147.98 5,552,512 -0.29(-0.20%)
Nov 10, 2021 150.83 148.27 28,167,371 -2.69(-1.78%)
Nov 09, 2021 150.80 151.77 150.64 150.96 23,427,702 +1.94(+1.30%)
Nov 08, 2021 148.96 149.28 148.51 149.02 12,186,782 -0.28(-0.19%)
Nov 05, 2021 148.52 149.58 148.13 149.30 21,513,043 +2.20(+1.50%)
Nov 04, 2021 145.87 147.36 145.85 147.10 15,973,254 +1.53(+1.05%)
Nov 03, 2021 147.82 147.98 145.53 145.57 20,638,776 -1.52(-1.03%)
Nov 02, 2021 146.50 147.57 146.50 147.09 9,836,903 +0.65(+0.44%)
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.