Financial News

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

137.82 USD -1.41 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 138.95 139.25 137.69 137.82 15,145,404 -1.41(-1.01%)
May 07, 2021 140.10 140.60 138.91 139.23 18,346,882 -0.69(-0.49%)
May 06, 2021 139.25 140.19 139.20 139.92 21,907,865 +0.23(+0.16%)
May 05, 2021 139.03 139.85 138.92 139.69 11,128,028 +0.23(+0.16%)
May 04, 2021 139.49 140.16 139.15 139.46 18,639,986 +0.94(+0.68%)
May 03, 2021 138.70 139.65 138.28 138.52 16,447,276 -0.12(-0.09%)
Apr 30, 2021 138.51 138.73 137.98 138.64 15,692,300 +0.32(+0.23%)
Apr 29, 2021 137.45 138.36 137.13 138.32 17,178,166 -0.41(-0.30%)
Apr 28, 2021 138.65 138.89 137.96 138.73 15,263,612 +0.09(+0.06%)
Apr 27, 2021 139.59 139.82 138.52 138.64 14,136,652 -1.22(-0.87%)
Apr 26, 2021 140.15 140.51 139.85 139.86 9,103,321 -0.20(-0.14%)
Apr 23, 2021 140.38 140.47 139.49 140.06 12,302,200 -0.33(-0.24%)
Apr 22, 2021 140.00 140.39 139.20 140.39 14,156,577 +0.61(+0.44%)
Apr 21, 2021 139.54 139.91 139.07 139.78 11,902,155 +0.28(+0.20%)
Apr 20, 2021 138.45 139.76 138.43 139.50 11,475,997 +0.64(+0.46%)
Apr 19, 2021 138.74 139.31 138.55 138.86 13,886,861 -0.40(-0.29%)
Apr 16, 2021 139.10 139.73 138.93 139.26 15,238,400 -1.09(-0.78%)
Apr 15, 2021 139.49 140.98 139.46 140.35 23,884,013 +2.31(+1.67%)
Apr 14, 2021 138.03 138.24 137.57 138.04 7,293,084 -0.44(-0.32%)
Apr 13, 2021 137.30 138.51 137.20 138.48 13,232,665 +1.03(+0.75%)
Apr 12, 2021 137.46 137.53 137.10 137.45 7,658,713 -0.06(-0.04%)
Apr 09, 2021 137.50 138.19 137.09 137.51 8,717,900 -0.50(-0.36%)
Apr 08, 2021 137.39 138.07 137.36 138.01 7,845,001 +1.13(+0.83%)
Apr 07, 2021 137.45 138.10 136.88 136.88 11,052,757 -0.96(-0.70%)
Apr 06, 2021 137.16 137.98 137.01 137.84 9,278,994 +0.93(+0.68%)
Apr 05, 2021 136.55 136.97 135.94 136.91 8,242,056 -0.60(-0.44%)
Apr 01, 2021 136.55 137.62 136.30 137.51 14,885,900 +2.06(+1.52%)
Mar 31, 2021 136.34 136.59 134.98 135.45 19,270,422 -0.76(-0.56%)
Mar 30, 2021 135.30 136.51 135.01 136.21 15,020,264 +0.71(+0.52%)
Mar 29, 2021 136.83 136.85 134.97 135.50 13,967,773 -1.16(-0.85%)
Mar 26, 2021 136.42 137.24 136.22 136.66 8,433,200 -0.48(-0.35%)
Mar 25, 2021 138.39 138.65 137.09 137.14 20,781,647 -1.09(-0.79%)
Mar 24, 2021 137.06 138.28 136.95 138.23 13,860,580 +0.74(+0.54%)
Mar 23, 2021 136.59 137.54 136.15 137.49 16,765,022 +1.23(+0.90%)
Mar 22, 2021 135.69 136.41 135.37 136.26 17,047,317 +1.51(+1.12%)
Mar 19, 2021 134.08 134.83 133.80 134.75 18,684,900 +0.83(+0.62%)
Mar 18, 2021 133.31 134.47 133.19 133.92 21,620,416 -1.37(-1.01%)
Mar 17, 2021 135.15 135.52 134.15 135.29 27,100,678 -1.02(-0.75%)
Mar 16, 2021 137.02 137.12 135.75 136.31 15,567,645 -0.55(-0.40%)
Mar 15, 2021 136.49 137.09 136.41 136.86 11,366,560 +0.80(+0.59%)
Mar 12, 2021 136.40 136.46 135.65 136.06 20,402,700 -2.95(-2.12%)
Mar 11, 2021 139.17 139.38 138.46 139.01 14,149,781 -1.01(-0.72%)
Mar 10, 2021 139.80 140.15 139.28 140.02 12,384,548 +0.28(+0.20%)
Mar 09, 2021 139.27 139.82 138.97 139.74 14,449,809 +1.91(+1.39%)
Mar 08, 2021 138.83 138.90 137.83 137.83 15,234,281 -1.08(-0.78%)
Mar 05, 2021 138.17 139.34 137.99 138.91 20,598,000 +0.27(+0.19%)
Mar 04, 2021 139.63 139.94 137.96 138.64 22,330,855 -0.90(-0.64%)
Mar 03, 2021 139.38 140.15 138.76 139.54 19,757,913 -1.53(-1.08%)
Mar 02, 2021 140.40 141.13 140.29 141.07 12,478,602 +0.01(+0.01%)
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