TLT - iShares 20+ Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019138.12139.61137.23139.04139.0411,335,349
Dec 12, 2019139.19139.28136.61137.45137.4514,857,000
Dec 11, 2019139.30140.14139.23139.75139.756,256,700
Dec 10, 2019139.18139.35138.41138.66138.664,947,600
Dec 09, 2019138.99139.11138.57138.65138.654,016,900
Dec 06, 2019138.03139.12137.86138.35138.357,931,100
Dec 05, 2019138.66139.44138.60139.12139.127,273,800
Dec 04, 2019140.34140.50139.21139.80139.808,586,300
Dec 03, 2019140.04141.77139.93141.21141.2113,062,400
Dec 02, 2019138.14138.67137.95138.31138.3117,702,200
Dec 02, 20190.241 Dividend
Nov 29, 2019140.62140.68139.78140.42140.186,251,100
Nov 27, 2019140.60140.91140.42140.72140.484,095,700
Nov 26, 2019141.00141.31140.94141.13140.894,281,100
Nov 25, 2019140.30140.53140.18140.31140.074,157,300
Nov 22, 2019140.10140.28139.68139.90139.664,664,800
Nov 21, 2019139.64140.08139.12139.72139.485,980,900
Nov 20, 2019139.91140.60139.77140.60140.367,905,500
Nov 19, 2019138.37139.24138.37139.16138.927,893,100
Nov 18, 2019138.21138.61137.93138.01137.775,943,900
Nov 15, 2019137.48138.16137.43137.76137.524,657,600
Nov 14, 2019137.80138.44137.67137.91137.6710,213,300
Nov 13, 2019136.81136.96136.17136.50136.276,672,400
Nov 12, 2019135.28135.95134.79135.62135.395,772,900
Nov 11, 2019135.38135.39134.64135.00134.774,577,000
Nov 08, 2019135.15135.95134.78134.91134.6810,222,900
Nov 07, 2019136.35136.36134.45135.48135.2519,209,800
Nov 06, 2019138.02138.41137.34137.98137.749,351,900
Nov 05, 2019137.22137.44136.73137.15136.9113,493,000
Nov 04, 2019138.97139.14138.53138.71138.4711,124,300
Nov 01, 2019140.73141.27139.79140.56140.3211,425,500
Nov 01, 20190.246 Dividend
Oct 31, 2019140.48141.68140.43141.24140.7515,834,100
Oct 30, 2019137.77139.45137.77139.36138.8810,914,100
Oct 29, 2019137.62137.74137.17137.35136.885,296,600
Oct 28, 2019137.58137.58136.99137.26136.7911,402,100
Oct 25, 2019139.53139.55138.31138.52138.045,669,800
Oct 24, 2019139.68140.24139.03139.20138.726,161,700
Oct 23, 2019140.03140.31139.36139.48139.005,995,400
Oct 22, 2019139.38139.53138.64139.34138.866,683,300
Oct 21, 2019138.57138.99138.23138.53138.058,038,000
Oct 18, 2019139.81140.23139.45139.58139.106,456,100
Oct 17, 2019139.52140.38139.30139.58139.106,219,300
Oct 16, 2019139.64140.06139.35139.92139.447,729,500
Oct 15, 2019140.67140.95139.55139.75139.2711,832,300
Oct 14, 2019141.48141.51141.08141.46140.975,936,900
Oct 11, 2019140.98141.10139.71140.44139.9526,294,000
Oct 10, 2019143.12143.18141.73142.20141.7115,054,200
Oct 09, 2019144.60144.61143.80144.35143.858,608,800
Oct 08, 2019145.82145.93144.62145.17144.6714,529,700
Oct 07, 2019145.16145.53144.71144.78144.2811,013,900
Oct 04, 2019145.35146.03145.20145.99145.4911,516,200
Oct 03, 2019143.98145.67143.92144.92144.4213,470,500
Oct 02, 2019143.46144.27143.24143.61143.1112,891,500
Oct 01, 2019141.26143.91141.14143.26142.7716,613,700
Oct 01, 20190.25 Dividend
Sep 30, 2019141.88143.09141.84143.08142.348,006,900
Sep 27, 2019142.32142.98142.14142.73141.9910,386,900
Sep 26, 2019142.27142.99141.90142.38141.649,636,500
Sep 25, 2019143.26143.55141.14141.47140.7314,147,100
Sep 24, 2019142.42143.85142.41143.57142.8212,421,600
Sep 23, 2019142.24143.16141.70141.86141.1215,246,700
Sep 20, 2019140.77141.98140.44141.89141.1511,519,800
Sep 19, 2019140.76140.99139.97140.04139.3113,176,200
Sep 18, 2019139.93140.66139.53139.62138.8910,984,600
Sep 17, 2019138.36139.60138.02139.03138.319,081,200
Sep 16, 2019137.88138.57137.25138.28137.5610,971,600
Sep 13, 2019138.28138.71136.54136.54135.8318,922,200
Sep 12, 2019141.50141.80139.06139.52138.8019,163,300
Sep 11, 2019140.40141.15140.39140.44139.7110,941,700
Sep 10, 2019142.84143.29140.66140.69139.9613,851,400
Sep 09, 2019143.83144.00143.19143.20142.4615,862,700
Sep 06, 2019145.26146.03145.08145.79145.039,466,400
Sep 05, 2019145.66145.80143.89144.76144.0119,382,900
Sep 04, 2019146.53147.62146.48147.43146.667,962,200
Sep 03, 2019147.09148.67146.57147.21146.4515,660,800
Sep 03, 20190.26 Dividend
Aug 30, 2019146.61147.48146.36147.28146.2613,550,800
Aug 29, 2019147.25147.34146.13147.24146.228,884,900
Aug 28, 2019148.78148.90147.66147.80146.7710,095,900
Aug 27, 2019146.63147.72146.48147.61146.5811,332,300
Aug 26, 2019145.87146.29145.29145.37144.3612,174,500
Aug 23, 2019143.52146.27143.43145.96144.9516,191,800
Aug 22, 2019144.00144.70143.48143.60142.6013,878,800
Aug 21, 2019144.72145.79144.29144.56143.559,372,000
Aug 20, 2019145.28145.62144.84145.53144.527,451,500
Aug 19, 2019143.57144.66143.51144.04143.0413,614,700
Aug 16, 2019146.06146.51144.84146.13145.1117,150,500
Aug 15, 2019145.95148.60145.58147.31146.2923,588,700
Aug 14, 2019145.16145.73144.71145.69144.6815,068,900
Aug 13, 2019143.81143.91141.95142.48141.4915,974,900
Aug 12, 2019141.72143.43141.51142.97141.9814,094,300
Aug 09, 2019140.67141.55139.87140.05139.0810,626,000
Aug 08, 2019139.14140.43137.98140.33139.3514,746,000
Aug 07, 2019142.40143.06139.78140.03139.0632,582,000
Aug 06, 2019138.20139.98138.09139.98139.0112,747,400
Aug 05, 2019138.14138.89137.66138.87137.9018,543,000
Aug 02, 2019135.66136.51135.40136.51135.5615,143,100
Aug 01, 2019133.39135.39133.26135.26134.3226,664,800
Aug 01, 20190.264 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...