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

106.80 -0.37 (-0.35%)
Streaming Delayed Price Updated: 10:05 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 106.70 107.00 105.60 106.89 13,732,352 +0.85(+0.80%)
Jan 30, 2023 106.19 106.89 105.92 106.05 11,504,437 -0.39(-0.37%)
Jan 27, 2023 105.92 106.69 105.84 106.44 11,876,014 -0.27(-0.25%)
Jan 26, 2023 106.86 107.37 106.22 106.70 15,575,383 -0.50(-0.47%)
Jan 25, 2023 107.09 107.63 106.37 107.20 11,933,934 +0.26(+0.24%)
Jan 24, 2023 105.85 107.17 105.12 106.94 16,453,945 +1.52(+1.44%)
Jan 23, 2023 105.30 105.93 105.22 105.43 12,990,178 -0.50(-0.47%)
Jan 20, 2023 106.69 106.96 105.84 105.93 22,812,742 -1.75(-1.62%)
Jan 19, 2023 107.82 108.09 107.16 107.67 17,235,838 -0.68(-0.63%)
Jan 18, 2023 108.18 108.49 106.84 108.35 35,578,596 +2.56(+2.42%)
Jan 17, 2023 105.40 106.39 105.38 105.79 13,935,823 -0.69(-0.65%)
Jan 13, 2023 106.83 107.52 106.11 106.48 17,796,556 -1.01(-0.94%)
Jan 12, 2023 105.55 107.53 104.29 107.48 32,099,108 +2.08(+1.97%)
Jan 11, 2023 104.70 105.45 104.43 105.41 18,792,734 +1.69(+1.62%)
Jan 10, 2023 104.26 104.55 103.23 103.72 20,593,494 -1.75(-1.65%)
Jan 09, 2023 104.14 105.66 104.00 105.47 21,521,126 +0.56(+0.53%)
Jan 06, 2023 102.44 105.03 102.38 104.91 27,544,712 +1.89(+1.84%)
Jan 05, 2023 101.61 103.02 101.52 103.02 14,797,606 +0.43(+0.42%)
Jan 04, 2023 102.95 103.21 101.95 102.59 21,728,840 +1.39(+1.37%)
Jan 03, 2023 101.94 102.08 100.58 101.20 25,370,948 +1.89(+1.91%)
Dec 30, 2022 99.61 100.29 99.11 99.30 20,863,938 -1.12(-1.11%)
Dec 29, 2022 99.60 100.73 99.53 100.42 16,630,171 +1.13(+1.13%)
Dec 28, 2022 100.39 100.52 99.09 99.29 17,345,426 -0.59(-0.59%)
Dec 27, 2022 100.23 100.81 99.75 99.88 26,526,442 -2.01(-1.98%)
Dec 23, 2022 102.32 102.55 101.76 101.90 15,448,621 -1.52(-1.47%)
Dec 22, 2022 103.40 103.85 103.11 103.41 11,346,618 -0.02(-0.02%)
Dec 21, 2022 104.02 104.13 102.69 103.43 15,926,124 +0.26(+0.25%)
Dec 20, 2022 103.11 103.54 102.83 103.17 28,861,456 -1.86(-1.78%)
Dec 19, 2022 105.56 105.57 104.71 105.04 26,187,368 -1.80(-1.68%)
Dec 16, 2022 106.33 107.55 106.04 106.83 20,892,236 -1.21(-1.12%)
Dec 15, 2022 108.11 108.84 107.88 108.04 20,298,454 +0.42(+0.39%)
Dec 14, 2022 107.12 107.78 106.36 107.62 19,605,900 +0.46(+0.43%)
Dec 13, 2022 108.50 108.54 106.92 107.16 23,964,002 +1.03(+0.97%)
Dec 12, 2022 107.32 107.57 105.73 106.14 16,978,290 +0.34(+0.32%)
Dec 09, 2022 107.40 107.63 105.74 105.80 26,001,670 -2.83(-2.60%)
Dec 08, 2022 108.16 108.91 107.93 108.63 13,437,269 -0.30(-0.27%)
Dec 07, 2022 107.83 109.13 107.66 108.92 30,682,516 +2.51(+2.36%)
Dec 06, 2022 105.97 106.86 105.66 106.42 21,854,640 +1.35(+1.29%)
Dec 05, 2022 105.31 105.46 104.38 105.06 20,250,490 -1.49(-1.40%)
Dec 02, 2022 104.78 106.57 104.08 106.56 24,602,046 +1.32(+1.26%)
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.