TLT - iShares 20+ Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 2019121.74121.90121.73121.88121.88338,221
Mar 19, 2019121.09121.62120.89121.41121.415,220,200
Mar 18, 2019121.57121.87121.52121.68121.683,893,300
Mar 15, 2019121.74121.95121.40121.75121.754,302,000
Mar 14, 2019121.69121.76120.92120.95120.958,188,400
Mar 13, 2019121.66121.96121.62121.83121.834,386,300
Mar 12, 2019121.30122.23121.26122.06122.066,422,300
Mar 11, 2019121.40121.42120.98121.21121.215,157,800
Mar 08, 2019121.12121.69120.85121.57121.577,517,600
Mar 07, 2019120.64121.26120.61121.06121.068,187,200
Mar 06, 2019119.92120.52119.89120.28120.287,766,700
Mar 05, 2019119.28119.87119.27119.84119.845,595,200
Mar 04, 2019119.29119.77119.06119.59119.599,808,500
Mar 01, 2019119.33119.53118.64118.66118.6613,541,100
Mar 01, 20190.253 Dividend
Feb 28, 2019120.56120.62119.71120.02119.779,533,400
Feb 27, 2019121.12121.13120.28120.43120.187,737,300
Feb 26, 2019121.73121.82121.36121.81121.556,028,900
Feb 25, 2019121.17121.30120.92121.21120.956,293,500
Feb 22, 2019121.47121.95121.42121.57121.316,374,600
Feb 21, 2019121.07121.16120.70120.85120.607,382,500
Feb 20, 2019121.95122.08121.59121.94121.684,455,800
Feb 19, 2019122.42122.54121.95122.29122.035,872,800
Feb 15, 2019121.56122.02121.54121.98121.725,527,200
Feb 14, 2019122.14122.20121.58121.79121.535,868,900
Feb 13, 2019121.15121.39120.91121.10120.844,757,700
Feb 12, 2019121.66121.75121.20121.56121.307,939,600
Feb 11, 2019121.86122.18121.75121.87121.614,352,800
Feb 08, 2019122.26122.47122.07122.35122.095,885,400
Feb 07, 2019121.46121.91121.23121.83121.578,781,000
Feb 06, 2019121.36121.41120.73121.03120.775,184,000
Feb 05, 2019120.73121.23120.66120.97120.716,983,300
Feb 04, 2019120.44120.55120.02120.42120.178,966,200
Feb 01, 2019121.48121.57120.84120.96120.7112,024,600
Feb 01, 20190.275 Dividend
Jan 31, 2019121.55122.18121.50121.97121.4411,843,400
Jan 30, 2019120.84120.98120.33120.93120.4010,571,300
Jan 29, 2019120.53121.04120.39121.02120.495,750,100
Jan 28, 2019120.54120.94120.41120.41119.896,435,800
Jan 25, 2019120.59120.75120.32120.53120.006,460,800
Jan 24, 2019120.91121.26120.71121.11120.587,121,900
Jan 23, 2019119.88120.62119.83120.32119.805,776,800
Jan 22, 2019120.31120.72120.07120.37119.858,881,100
Jan 18, 2019119.84120.12119.39119.56119.0414,106,400
Jan 17, 2019120.22120.53119.89120.19119.678,153,400
Jan 16, 2019119.59120.39119.51120.16119.646,048,400
Jan 15, 2019120.56120.57119.95120.04119.528,997,400
Jan 14, 2019120.90121.01120.24120.48119.956,730,500
Jan 11, 2019120.83121.27120.68120.93120.405,786,900
Jan 10, 2019121.28121.41120.34120.46119.948,222,900
Jan 09, 2019121.26121.43120.80121.24120.719,349,200
Jan 08, 2019121.69121.94121.39121.43120.907,737,100
Jan 07, 2019122.62122.65121.62121.75121.228,498,100
Jan 04, 2019122.34122.56121.65122.11121.5812,970,200
Jan 03, 2019122.29123.86122.23123.54123.0021,187,000
Jan 02, 2019121.66122.16121.34122.15121.6219,841,500
Dec 31, 2018120.65121.56120.46121.51120.9817,409,000
Dec 28, 2018120.40121.05120.29121.05120.529,879,100
Dec 27, 2018121.26121.38119.98120.04119.5212,146,500
Dec 26, 2018120.99121.39119.97120.02119.5011,700,400
Dec 24, 2018121.13121.42120.91121.32120.798,377,500
Dec 21, 2018121.14121.21120.39120.72120.199,945,100
Dec 20, 2018122.01122.03120.67120.74120.2118,543,700
Dec 19, 2018120.11121.66119.92121.18120.6523,046,300
Dec 18, 2018119.07119.79118.94119.60119.0810,018,800
Dec 18, 20180.282 Dividend
Dec 17, 2018118.59119.30118.58119.17118.379,726,800
Dec 14, 2018118.55118.77118.22118.48117.688,169,200
Dec 13, 2018118.46118.58117.98118.07117.285,564,200
Dec 12, 2018118.58118.72118.24118.35117.566,182,200
Dec 11, 2018118.97119.38118.61118.88118.088,071,900
Dec 10, 2018118.87119.28118.44118.90118.108,777,700
Dec 07, 2018117.81118.53117.52118.41117.618,608,400
Dec 06, 2018118.54119.20118.13118.19117.4015,319,400
Dec 04, 2018116.81118.67116.63117.82117.0318,100,500
Dec 03, 2018114.68115.88114.66115.88115.109,763,800
Dec 03, 20180.267 Dividend
Nov 30, 2018115.31115.42114.98115.33114.299,127,800
Nov 29, 2018114.92115.25114.59114.90113.867,295,600
Nov 28, 2018114.85115.02114.36114.45113.427,814,000
Nov 27, 2018114.81115.25114.76115.01113.975,967,200
Nov 26, 2018114.86115.06114.78114.88113.846,599,000
Nov 23, 2018115.67115.76115.09115.14114.103,027,900
Nov 21, 2018114.89115.09114.54115.02113.984,951,100
Nov 20, 2018115.24115.46114.93115.06114.026,332,600
Nov 19, 2018114.41115.02114.41115.02113.987,027,200
Nov 16, 2018114.20114.81113.92114.70113.679,236,700
Nov 15, 2018114.44114.54113.68114.04113.017,879,600
Nov 14, 2018113.48114.52113.30114.09113.068,690,800
Nov 13, 2018113.71114.02113.48114.02112.996,525,800
Nov 12, 2018113.95114.31113.91114.09113.066,840,000
Nov 09, 2018112.75113.50112.72113.35112.336,465,300
Nov 08, 2018112.96112.97112.41112.51111.506,905,100
Nov 07, 2018113.19113.40112.41112.52111.519,313,100
Nov 06, 2018112.60112.73112.33112.37111.363,159,900
Nov 05, 2018112.48112.71112.35112.44111.434,760,200
Nov 02, 2018113.17113.26111.90112.00110.9911,314,800
Nov 01, 2018112.85113.56112.84113.41112.396,100,200
Nov 01, 20180.275 Dividend
Oct 31, 2018113.74113.96113.21113.58112.288,706,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...