U.S. markets close in 4 hours 50 minutes

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
139.43-1.64 (-1.16%)
As of 11:10AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 03, 2021139.38139.44138.76139.43139.435,928,587
Mar 02, 2021140.40141.13140.29141.07141.0712,478,600
Mar 01, 2021140.66141.41140.09141.06141.0622,048,000
Mar 01, 20210.172 Dividend
Feb 26, 2021140.77143.30139.68143.12142.9545,417,900
Feb 25, 2021139.52139.92136.61138.54138.3752,621,700
Feb 24, 2021139.35141.18139.16140.84140.6717,363,100
Feb 23, 2021141.52142.50141.14141.77141.6012,658,500
Feb 22, 2021143.03143.74141.72142.18142.0113,203,900
Feb 19, 2021144.06144.32142.85143.27143.1012,741,700
Feb 18, 2021144.61145.60144.32145.20145.0310,755,300
Feb 17, 2021145.95146.38144.98145.79145.6111,199,100
Feb 16, 2021145.22145.66144.66144.87144.7017,789,100
Feb 12, 2021147.70148.08147.03147.11146.9314,086,800
Feb 11, 2021149.68149.79148.75148.96148.7811,962,700
Feb 10, 2021149.28149.78149.14149.78149.608,079,800
Feb 09, 2021149.22149.67148.66148.79148.615,218,300
Feb 08, 2021148.30149.26148.04148.68148.5011,574,800
Feb 05, 2021149.10149.57148.02148.03147.8510,258,200
Feb 04, 2021149.16149.49148.80149.28149.108,262,600
Feb 03, 2021150.43150.59149.58149.68149.509,633,100
Feb 02, 2021150.74151.09150.52151.02150.849,177,500
Feb 01, 2021151.66152.36151.49152.00151.828,165,500
Feb 01, 20210.176 Dividend
Jan 29, 2021151.42152.49151.30152.00151.6414,965,900
Jan 28, 2021153.40153.46152.16152.92152.5610,667,800
Jan 27, 2021154.07154.50153.53153.77153.417,895,200
Jan 26, 2021153.10153.60152.92153.38153.027,690,300
Jan 25, 2021152.76153.69152.64153.67153.318,712,600
Jan 22, 2021151.85152.01151.42151.88151.529,507,200
Jan 21, 2021151.44151.75151.10151.39151.038,164,700
Jan 20, 2021151.99152.48151.79152.46152.105,368,900
Jan 19, 2021151.62152.36151.51152.31151.959,575,600
Jan 15, 2021152.19152.36151.47151.82151.4611,624,700
Jan 14, 2021152.58152.64150.79151.22150.8614,835,500
Jan 13, 2021151.66153.07151.57152.65152.2912,533,300
Jan 12, 2021150.79151.16149.93150.95150.5912,186,300
Jan 11, 2021151.00151.21150.49151.07150.718,380,900
Jan 08, 2021151.48151.96150.66151.32150.9613,622,500
Jan 07, 2021151.79152.17151.26151.81151.4514,651,900
Jan 06, 2021153.82153.85152.29153.16152.8022,827,300
Jan 05, 2021156.95156.95155.66156.37156.0010,458,100
Jan 04, 2021156.67158.18156.54157.54157.1713,152,900
Dec 31, 2020157.46158.08157.45157.73157.367,742,100
Dec 30, 2020156.82157.53156.68157.50157.139,097,300
Dec 29, 2020156.39157.29156.36157.16156.799,030,900
Dec 28, 2020156.38157.45156.10157.36156.997,791,100
Dec 24, 2020156.90157.43156.85157.29156.923,117,100
Dec 23, 2020156.62156.69155.46156.67156.309,266,600
Dec 22, 2020157.56157.83157.08157.76157.397,370,800
Dec 21, 2020157.20157.34156.45156.95156.588,988,200
Dec 18, 2020157.12157.38156.18156.33155.966,505,000
Dec 17, 2020158.13158.46156.43156.80156.439,422,700
Dec 17, 20200.164 Dividend
Dec 16, 2020156.58157.89156.39157.38156.859,954,200
Dec 15, 2020157.78158.39157.31157.80157.266,847,500
Dec 14, 2020157.49158.69157.11158.33157.797,535,900
Dec 11, 2020158.65159.39158.32158.77158.238,135,900
Dec 10, 2020157.24158.29156.83158.21157.6710,025,100
Dec 09, 2020156.55157.32156.01156.82156.297,750,100
Dec 08, 2020157.57158.07157.20157.34156.817,397,200
Dec 07, 2020156.35156.88156.18156.60156.079,316,100
Dec 04, 2020155.69155.79154.77155.20154.6712,734,500
Dec 03, 2020156.94157.82156.58157.51156.979,626,500
Dec 02, 2020156.88156.93155.48156.25155.7212,114,300
Dec 01, 2020158.55158.74156.68157.50156.9613,663,900
Dec 01, 20200.163 Dividend
Nov 30, 2020160.03160.53159.76160.02159.3113,071,600
Nov 27, 2020159.61160.27159.58160.22159.514,708,200
Nov 25, 2020159.25159.91158.62158.68157.989,145,800
Nov 24, 2020159.99160.02159.01159.17158.4710,891,700
Nov 23, 2020160.82160.99160.28160.77160.0611,300,000
Nov 20, 2020160.53161.54160.39161.51160.807,246,800
Nov 19, 2020159.97160.72159.84160.09159.3810,637,200
Nov 18, 2020159.44159.57158.35159.27158.5710,333,300
Nov 17, 2020158.77159.16158.59158.81158.117,444,600
Nov 16, 2020157.73158.28157.61157.78157.086,310,400
Nov 13, 2020158.36158.50157.91158.16157.467,344,600
Nov 12, 2020156.94158.40156.71158.37157.6715,999,700
Nov 11, 2020155.02155.94154.97155.72155.035,888,200
Nov 10, 2020154.96155.81154.78155.16154.4812,561,000
Nov 09, 2020155.97156.15154.63156.06155.3723,245,000
Nov 06, 2020159.62159.92158.94159.41158.7112,408,400
Nov 05, 2020161.64161.74160.58161.36160.6518,537,500
Nov 04, 2020161.64162.17160.54161.08160.3721,570,800
Nov 03, 2020157.85157.98157.04157.66156.9616,228,700
Nov 02, 2020158.70159.19158.33158.58157.8810,810,500
Nov 02, 20200.169 Dividend
Oct 30, 2020159.03159.35157.57157.57156.7113,095,400
Oct 29, 2020160.73160.83158.47159.14158.2711,932,400
Oct 28, 2020161.38161.46160.20160.70159.8211,765,800
Oct 27, 2020160.23160.70159.90160.55159.676,062,300
Oct 26, 2020159.21160.02159.01159.48158.617,227,300
Oct 23, 2020156.81158.21156.75158.01157.148,783,800
Oct 22, 2020158.29158.63156.97157.05156.1912,664,900
Oct 21, 2020158.79159.37158.37158.70157.8310,453,700
Oct 20, 2020159.86160.01158.95159.25158.3811,189,000
Oct 19, 2020160.50160.98160.05160.78159.909,286,600
Oct 16, 2020161.66162.32161.10161.39160.518,416,300
Oct 15, 2020163.04163.19161.64161.84160.959,458,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...