Indicators

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

98.57 +0.51 (+0.52%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	146.54	147.79	146.22	147.34	16,279,434	+1.04(+0.71%)
May 28, 2020	145.87	146.42	145.60	146.29	11,406,162	-0.54(-0.37%)
May 27, 2020	146.62	147.62	146.44	146.83	8,934,587	-0.27(-0.18%)
May 26, 2020	147.44	147.52	146.79	147.10	8,992,212	-2.00(-1.34%)
May 22, 2020	148.35	149.22	148.25	149.10	5,503,608	+0.89(+0.60%)
May 21, 2020	148.48	148.93	147.97	148.21	9,904,257	+0.37(+0.25%)
May 20, 2020	146.96	148.34	146.70	147.84	12,132,712	+0.44(+0.30%)
May 19, 2020	146.37	147.44	146.34	147.40	9,592,200	+0.55(+0.37%)
May 18, 2020	148.54	148.65	146.28	146.85	11,184,662	-3.30(-2.20%)
May 15, 2020	151.58	151.75	149.80	150.15	8,022,690	-0.39(-0.26%)
May 14, 2020	150.70	151.44	150.45	150.53	11,192,246	+1.46(+0.98%)
May 13, 2020	148.69	149.77	148.45	149.07	14,772,858	+1.04(+0.70%)
May 12, 2020	146.95	148.54	146.92	148.04	11,163,836	+1.50(+1.03%)
May 11, 2020	147.40	147.90	146.00	146.53	9,674,800	-1.15(-0.78%)
May 08, 2020	148.15	148.97	147.42	147.69	9,027,303	-1.95(-1.30%)
May 07, 2020	147.31	149.84	147.11	149.63	10,176,368	+2.46(+1.67%)
May 06, 2020	147.01	147.38	145.95	147.17	16,344,468	-2.41(-1.61%)
May 05, 2020	149.12	149.75	148.85	149.59	8,695,809	-0.96(-0.64%)
May 04, 2020	150.91	151.02	149.94	150.55	9,216,458	-0.71(-0.47%)

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.