Skip to main content

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

94.67 +0.79 (+0.84%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 105.08 105.45 104.56 104.79 12,458,584 -0.17(-0.16%)
May 30, 2018 104.60 105.01 104.38 104.96 13,436,420 -0.71(-0.67%)
May 29, 2018 104.42 105.91 104.10 105.67 25,064,362 +2.27(+2.19%)
May 25, 2018 103.41 103.41 103.41 0 +0.64(+0.62%)
May 24, 2018 102.60 102.92 102.56 102.77 9,490,475 +0.81(+0.80%)
May 23, 2018 101.79 102.10 101.71 101.95 11,144,528 +0.73(+0.73%)
May 22, 2018 101.39 101.44 101.01 101.22 5,437,775 -0.16(-0.15%)
May 21, 2018 101.25 101.47 101.10 101.38 5,146,019 +0.05(+0.05%)
May 18, 2018 100.72 101.39 100.72 101.32 11,112,688 +0.86(+0.86%)
May 17, 2018 100.82 100.99 100.36 100.46 8,479,874 -0.51(-0.51%)
May 16, 2018 101.50 101.60 100.96 100.97 7,539,995 -0.39(-0.38%)
May 15, 2018 101.63 101.64 100.88 101.36 14,922,571 -1.17(-1.14%)
May 14, 2018 102.70 102.86 102.52 102.53 5,779,546 -0.54(-0.53%)
May 11, 2018 103.15 103.18 102.72 103.07 4,943,394 +0.26(+0.25%)
May 10, 2018 102.48 102.85 102.31 102.81 8,214,989 +0.82(+0.80%)
May 09, 2018 102.11 102.37 101.99 101.99 9,060,619 -0.61(-0.60%)
May 08, 2018 102.48 102.87 102.27 102.60 7,046,302 -0.09(-0.09%)
May 07, 2018 102.84 102.88 102.64 102.70 4,219,869 -0.16(-0.16%)
May 04, 2018 103.07 103.07 102.43 102.86 4,955,104 +0.16(+0.15%)
May 03, 2018 102.73 103.14 102.59 102.71 7,340,234 +0.46(+0.45%)
May 02, 2018 102.56 102.76 102.23 102.25 5,372,202 -0.11(-0.11%)
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.