Skip to main content

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

91.08 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 91.64 91.75 91.00 91.08 45,345,556 -1.12(-1.21%)
Dec 11, 2024 93.07 93.29 92.11 92.20 38,605,020 -0.88(-0.95%)
Dec 10, 2024 93.02 93.30 92.91 93.08 28,679,068 -0.44(-0.47%)
Dec 09, 2024 93.99 94.04 93.47 93.52 30,504,132 -0.87(-0.92%)
Dec 06, 2024 94.72 94.85 94.02 94.39 31,761,572 +0.14(+0.15%)
Dec 05, 2024 93.72 94.39 93.66 94.25 23,650,380 +0.19(+0.20%)
Dec 04, 2024 92.61 94.19 92.54 94.06 35,769,204 +1.00(+1.07%)
Dec 03, 2024 93.93 94.03 92.99 93.06 32,728,342 -0.81(-0.86%)
Dec 02, 2024 93.27 94.15 93.00 93.87 39,292,540 -0.10(-0.11%)
Nov 29, 2024 93.78 93.98 93.44 93.97 31,905,776 +0.96(+1.03%)
Nov 27, 2024 93.04 93.38 92.67 93.01 39,442,660 +0.64(+0.69%)
Nov 26, 2024 92.16 92.44 91.81 92.37 31,098,460 -0.36(-0.39%)
Nov 25, 2024 92.20 92.78 91.98 92.73 56,717,640 +2.34(+2.59%)
Nov 22, 2024 90.51 90.70 90.15 90.39 21,547,584 +0.05(+0.06%)
Nov 21, 2024 90.45 90.85 90.00 90.34 28,343,596 -0.07(-0.08%)
Nov 20, 2024 90.15 90.83 90.11 90.41 27,703,134 -0.29(-0.32%)
Nov 19, 2024 90.82 91.07 90.62 90.70 29,718,148 +0.46(+0.51%)
Nov 18, 2024 89.66 90.59 89.42 90.24 36,014,728 +0.16(+0.18%)
Nov 15, 2024 89.92 90.65 89.51 90.08 73,734,400 -0.24(-0.27%)
Nov 14, 2024 90.56 91.03 90.27 90.32 53,267,384 +0.52(+0.58%)
Nov 13, 2024 91.51 91.54 89.72 89.80 49,100,644 -0.86(-0.95%)
Nov 12, 2024 91.37 91.85 90.51 90.66 57,795,800 -1.38(-1.50%)
Nov 11, 2024 92.25 92.30 91.62 92.04 22,246,740 -0.45(-0.49%)
Nov 08, 2024 92.00 92.60 91.84 92.49 56,756,364 +1.16(+1.27%)
Nov 07, 2024 90.75 91.62 90.65 91.33 56,184,464 +1.13(+1.25%)
Nov 06, 2024 89.64 90.72 89.55 90.20 98,839,936 -2.54(-2.74%)
Nov 05, 2024 92.03 92.90 91.60 92.74 46,214,848 +0.49(+0.53%)
Nov 04, 2024 92.28 92.57 91.63 92.25 49,674,892 +1.41(+1.55%)
Nov 01, 2024 92.26 92.52 90.80 90.84 80,402,008 -1.30(-1.41%)
Oct 31, 2024 91.89 92.63 91.56 92.14 52,333,504 +0.15(+0.16%)
Oct 30, 2024 92.53 92.97 91.85 91.99 42,074,488 +0.27(+0.29%)
Oct 29, 2024 90.86 91.75 90.68 91.72 46,675,204 +0.14(+0.15%)
Oct 28, 2024 91.96 91.98 91.11 91.58 33,258,902 -0.25(-0.27%)
Oct 25, 2024 92.68 92.72 91.71 91.83 28,763,860 -0.52(-0.56%)
Oct 24, 2024 91.92 92.69 91.65 92.35 32,614,156 +0.59(+0.64%)
Oct 23, 2024 91.53 92.06 91.35 91.76 33,453,886 -0.25(-0.27%)
Oct 22, 2024 92.34 92.45 91.78 92.01 32,192,908 +0.09(+0.10%)
Oct 21, 2024 92.71 92.78 91.92 91.92 49,649,056 -1.63(-1.75%)
Oct 18, 2024 93.73 93.96 93.54 93.55 25,343,934 +0.07(+0.07%)
Oct 17, 2024 93.97 94.12 93.36 93.48 43,565,520 -1.50(-1.58%)
Oct 16, 2024 95.07 95.30 94.82 94.99 32,381,804 +0.40(+0.42%)
Oct 15, 2024 94.14 94.68 94.06 94.59 46,576,440 +1.14(+1.22%)
Oct 14, 2024 92.73 93.46 92.67 93.45 28,871,932 +0.06(+0.07%)
Oct 11, 2024 93.17 93.75 93.11 93.38 27,499,068 -0.38(-0.40%)
Oct 10, 2024 93.56 93.77 93.10 93.76 53,836,320 -0.37(-0.39%)
Oct 09, 2024 94.35 94.59 93.91 94.13 35,920,676 -0.54(-0.57%)
Oct 08, 2024 94.07 94.71 94.02 94.67 33,805,620 +0.16(+0.17%)
Oct 07, 2024 94.66 94.95 94.44 94.51 42,713,004 -0.72(-0.75%)
Oct 04, 2024 95.12 95.64 95.08 95.23 57,192,736 -1.19(-1.23%)
Oct 03, 2024 97.01 97.18 96.41 96.41 39,786,852 -0.92(-0.94%)
Oct 02, 2024 97.03 97.40 96.73 97.33 35,871,164 -0.83(-0.84%)
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.