Skip to main content

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

88.98 -1.09 (-1.21%)
Official Closing Price Updated: 4:15 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 89.34 89.39 88.68 88.98 45,501,032 -1.09(-1.21%)
May 28, 2024 91.33 91.36 90.03 90.07 45,966,852 -1.31(-1.43%)
May 24, 2024 90.97 91.47 90.90 91.38 19,164,448 +0.27(+0.30%)
May 23, 2024 91.80 91.80 90.82 91.11 51,278,392 -0.59(-0.64%)
May 22, 2024 91.27 91.78 91.26 91.70 38,070,824 +0.11(+0.12%)
May 21, 2024 91.73 91.77 91.43 91.59 15,332,305 +0.47(+0.52%)
May 20, 2024 91.08 91.31 91.01 91.12 17,918,206 -0.27(-0.30%)
May 17, 2024 91.64 91.80 91.34 91.39 24,755,042 -0.62(-0.67%)
May 16, 2024 92.39 92.42 91.94 92.01 38,085,856 -0.09(-0.10%)
May 15, 2024 91.87 92.25 91.63 92.10 65,125,980 +1.24(+1.36%)
May 14, 2024 90.65 90.92 90.42 90.86 25,738,256 +0.51(+0.56%)
May 13, 2024 90.55 90.61 90.31 90.35 23,155,864 +0.23(+0.26%)
May 10, 2024 90.28 90.38 89.96 90.12 21,913,784 -0.51(-0.56%)
May 09, 2024 89.87 90.77 89.82 90.63 39,601,456 +0.44(+0.49%)
May 08, 2024 90.31 90.46 90.16 90.19 31,169,234 -0.55(-0.61%)
May 07, 2024 90.90 91.24 90.61 90.74 30,522,784 +0.55(+0.61%)
May 06, 2024 89.87 90.25 89.67 90.19 23,868,424 +0.35(+0.39%)
May 03, 2024 89.93 90.12 89.27 89.84 50,066,132 +0.90(+1.01%)
May 02, 2024 88.21 89.01 88.03 88.94 58,920,072 +0.38(+0.43%)
May 01, 2024 88.60 89.21 88.24 88.56 59,666,408 +0.65(+0.74%)
Apr 30, 2024 88.11 88.42 87.79 87.91 41,191,964 -0.76(-0.85%)
Apr 29, 2024 88.35 88.70 88.17 88.67 39,359,644 +0.74(+0.84%)
Apr 26, 2024 87.94 88.30 87.74 87.93 31,700,456 +0.46(+0.52%)
Apr 25, 2024 87.15 87.59 87.04 87.47 49,441,696 -0.62(-0.70%)
Apr 24, 2024 88.25 88.32 87.19 88.09 49,155,528 -0.63(-0.71%)
Apr 23, 2024 88.42 89.23 88.24 88.72 27,315,904 +0.03(+0.03%)
Apr 22, 2024 88.37 88.81 88.34 88.69 25,053,630 -0.15(-0.17%)
Apr 19, 2024 89.08 89.08 88.59 88.84 44,983,692 +0.32(+0.36%)
Apr 18, 2024 88.93 88.96 88.28 88.52 43,988,196 -0.45(-0.50%)
Apr 17, 2024 88.56 89.06 88.15 88.97 58,239,340 +0.98(+1.11%)
Apr 16, 2024 87.74 88.27 87.48 87.99 45,378,684 -0.59(-0.66%)
Apr 15, 2024 88.91 88.95 88.21 88.58 56,170,104 -1.40(-1.55%)
Apr 12, 2024 90.32 90.63 89.97 89.97 48,067,800 +0.48(+0.53%)
Apr 11, 2024 90.06 90.12 89.20 89.50 65,964,792 -0.41(-0.45%)
Apr 10, 2024 90.88 90.98 89.74 89.91 74,617,200 -2.00(-2.18%)
Apr 09, 2024 91.55 92.04 91.51 91.91 32,674,670 +0.85(+0.93%)
Apr 08, 2024 90.91 91.27 90.81 91.06 38,010,816 -0.01(-0.01%)
Apr 05, 2024 91.37 91.86 91.06 91.07 42,644,704 -1.29(-1.39%)
Apr 04, 2024 92.31 92.44 91.72 92.36 48,108,592 +0.66(+0.72%)
Apr 03, 2024 90.94 91.73 90.73 91.70 46,592,236 -0.02(-0.02%)
Apr 02, 2024 91.25 91.88 91.02 91.72 43,234,692 -0.51(-0.55%)
Apr 01, 2024 92.96 92.97 92.13 92.23 49,087,200 -1.75(-1.86%)
Mar 28, 2024 93.85 93.97 93.96 93.98 34,778,784 -0.08(-0.08%)
Mar 27, 2024 93.35 94.06 93.30 94.06 50,496,664 +0.92(+0.99%)
Mar 26, 2024 92.88 93.23 92.65 93.13 34,655,152 +0.26(+0.28%)
Mar 25, 2024 93.07 93.11 92.67 92.88 24,162,524 -0.47(-0.50%)
Mar 22, 2024 93.55 93.57 93.14 93.34 30,468,878 +0.88(+0.96%)
Mar 21, 2024 92.64 92.80 92.10 92.46 34,500,360 +0.20(+0.22%)
Mar 20, 2024 92.47 93.15 91.66 92.26 43,732,516 -0.03(-0.03%)
Mar 19, 2024 92.22 92.64 92.06 92.29 27,134,510 +0.26(+0.28%)
Mar 18, 2024 92.10 92.36 91.87 92.03 29,853,378 -0.28(-0.30%)
Mar 15, 2024 92.43 92.56 92.16 92.31 35,236,600 -0.03(-0.03%)
Mar 14, 2024 93.09 93.11 92.23 92.34 58,807,920 -1.44(-1.54%)
Mar 13, 2024 93.86 94.10 93.57 93.78 38,522,732 -0.46(-0.48%)
Mar 12, 2024 94.40 94.56 94.05 94.24 29,762,140 -0.79(-0.84%)
Mar 11, 2024 95.31 95.36 94.72 95.03 17,905,212 -0.05(-0.05%)
Mar 08, 2024 95.15 95.39 94.83 95.08 25,194,314 -0.17(-0.18%)
Mar 07, 2024 95.71 95.75 94.83 95.25 39,327,704 -0.09(-0.09%)
Mar 06, 2024 94.84 95.52 94.76 95.34 41,398,368 +0.56(+0.59%)
Mar 05, 2024 94.58 95.03 94.32 94.78 38,138,096 +1.33(+1.42%)
Mar 04, 2024 93.06 93.52 93.05 93.45 24,006,228 -0.38(-0.40%)
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.