Financial News

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

94.62 -0.08 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 126.27 126.50 125.01 125.45 20,806,880 -0.70(-0.56%)
Mar 30, 2021 125.31 126.43 125.04 126.15 16,217,850 +0.66(+0.52%)
Mar 29, 2021 126.73 126.74 125.00 125.49 15,081,443 -1.08(-0.85%)
Mar 26, 2021 126.35 127.11 126.16 126.57 9,105,591 -0.44(-0.35%)
Mar 25, 2021 128.17 128.41 126.97 127.01 22,438,598 -1.01(-0.79%)
Mar 24, 2021 126.94 128.07 126.84 128.02 14,965,703 +0.69(+0.54%)
Mar 23, 2021 126.50 127.38 126.10 127.34 18,101,720 +1.14(+0.90%)
Mar 22, 2021 125.67 126.34 125.37 126.20 18,406,522 +1.40(+1.12%)
Mar 19, 2021 124.18 124.87 123.92 124.80 20,174,672 +0.77(+0.62%)
Mar 18, 2021 123.47 124.54 123.36 124.03 23,344,242 -1.27(-1.01%)
Mar 17, 2021 125.17 125.51 124.24 125.30 29,261,452 -0.94(-0.75%)
Mar 16, 2021 126.90 127.00 125.73 126.24 16,808,874 -0.51(-0.40%)
Mar 15, 2021 126.41 126.97 126.34 126.75 12,272,832 +0.74(+0.59%)
Mar 12, 2021 126.33 126.38 125.63 126.01 22,029,436 -2.73(-2.12%)
Mar 11, 2021 128.89 129.09 128.24 128.75 15,277,963 -0.94(-0.72%)
Mar 10, 2021 129.48 129.80 129.00 129.68 13,371,985 +0.26(+0.20%)
Mar 09, 2021 128.99 129.50 128.71 129.42 15,601,912 +1.77(+1.39%)
Mar 08, 2021 128.58 128.64 127.65 127.65 16,448,931 -1.00(-0.78%)
Mar 05, 2021 127.97 129.05 127.80 128.65 22,240,306 +0.25(+0.19%)
Mar 04, 2021 129.32 129.61 127.77 128.40 24,111,326 -0.83(-0.65%)
Mar 03, 2021 129.09 129.80 128.51 129.24 21,333,238 -1.42(-1.08%)
Mar 02, 2021 130.03 130.71 129.93 130.65 13,473,538 +0.01(+0.01%)
Mar 01, 2021 130.27 130.97 129.75 130.64 23,805,794 -1.75(-1.32%)
Feb 26, 2021 130.22 132.56 129.21 132.39 49,103,876 +4.24(+3.31%)
Feb 25, 2021 129.06 129.43 126.37 128.16 56,859,776 -2.13(-1.63%)
Feb 24, 2021 128.91 130.60 128.73 130.28 18,764,302 -0.86(-0.66%)
Feb 23, 2021 130.93 131.82 130.56 131.14 13,683,230 -0.38(-0.29%)
Feb 22, 2021 132.31 132.97 131.10 131.52 14,269,286 -1.01(-0.76%)
Feb 19, 2021 133.26 133.50 132.14 132.53 13,774,140 -1.79(-1.33%)
Feb 18, 2021 133.77 134.69 133.50 134.32 11,626,785 -0.54(-0.40%)
Feb 17, 2021 135.01 135.41 134.11 134.86 12,108,330 +0.85(+0.64%)
Feb 16, 2021 134.34 134.73 133.82 134.01 19,225,288 -2.07(-1.52%)
Feb 12, 2021 136.63 136.98 136.01 136.08 15,229,851 -1.71(-1.24%)
Feb 11, 2021 138.46 138.56 137.60 137.79 12,931,984 -0.76(-0.55%)
Feb 10, 2021 138.09 138.55 137.96 138.55 8,733,799 +0.92(+0.67%)
Feb 09, 2021 138.03 138.45 137.51 137.64 5,639,794 +0.10(+0.07%)
Feb 08, 2021 137.18 138.07 136.94 137.54 12,511,466 +0.60(+0.44%)
Feb 05, 2021 137.92 138.36 136.93 136.93 11,090,162 -1.16(-0.84%)
Feb 04, 2021 137.98 138.28 137.65 138.09 8,928,704 -0.37(-0.27%)
Feb 03, 2021 139.16 139.30 138.37 138.46 10,409,739 -1.24(-0.89%)
Feb 02, 2021 139.44 139.76 139.24 139.70 9,920,247 -0.91(-0.65%)
Feb 01, 2021 140.29 140.94 140.13 140.61 8,825,413 +0.16(+0.12%)
Jan 29, 2021 139.91 140.90 139.80 140.44 16,197,617 -0.85(-0.60%)
Jan 28, 2021 141.74 141.79 140.59 141.29 11,541,620 -0.79(-0.55%)
Jan 27, 2021 142.36 142.75 141.86 142.08 8,541,127 +0.36(+0.25%)
Jan 26, 2021 141.46 141.92 141.29 141.72 8,319,892 -0.27(-0.19%)
Jan 25, 2021 141.15 142.01 141.03 141.99 9,428,803 +1.65(+1.18%)
Jan 22, 2021 140.31 140.45 139.91 140.33 10,289,343 +0.45(+0.32%)
Jan 21, 2021 139.93 140.21 139.61 139.88 8,833,959 -0.99(-0.70%)
Jan 20, 2021 140.44 140.89 140.25 140.87 5,799,249 +0.14(+0.10%)
Jan 19, 2021 140.09 140.78 139.99 140.73 10,362,021 +0.45(+0.32%)
Jan 15, 2021 140.61 140.78 139.96 140.28 12,581,071 +0.55(+0.40%)
Jan 14, 2021 140.98 141.04 139.33 139.72 16,050,229 -1.32(-0.94%)
Jan 13, 2021 140.13 141.43 140.05 141.04 13,558,263 +1.57(+1.13%)
Jan 12, 2021 139.33 139.67 138.53 139.47 13,175,340 -0.11(-0.08%)
Jan 11, 2021 139.52 139.71 139.05 139.59 9,059,426 -0.23(-0.17%)
Jan 08, 2021 139.96 140.41 139.21 139.82 14,743,682 -0.45(-0.32%)
Jan 07, 2021 140.25 140.60 139.76 140.27 15,846,529 -1.25(-0.88%)
Jan 06, 2021 142.13 142.15 140.71 141.52 24,704,554 -2.97(-2.05%)
Jan 05, 2021 145.02 145.02 143.83 144.48 11,313,054 -1.08(-0.74%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback