TLT - iShares 20+ Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 2019138.28138.71136.54136.54136.5418,495,000
Sep 12, 2019141.50141.80139.06139.52139.5219,163,300
Sep 11, 2019140.40141.15140.39140.44140.4410,941,700
Sep 10, 2019142.84143.29140.66140.69140.6913,851,400
Sep 09, 2019143.83144.00143.19143.20143.2015,862,700
Sep 06, 2019145.26146.03145.08145.79145.799,466,400
Sep 05, 2019145.66145.80143.89144.76144.7619,382,900
Sep 04, 2019146.53147.62146.48147.43147.437,962,200
Sep 03, 2019147.09148.67146.57147.21147.2115,660,800
Sep 03, 20190.26 Dividend
Aug 30, 2019146.61147.48146.36147.28147.0213,550,800
Aug 29, 2019147.25147.34146.13147.24146.988,884,900
Aug 28, 2019148.78148.90147.66147.80147.5410,095,900
Aug 27, 2019146.63147.72146.48147.61147.3511,332,300
Aug 26, 2019145.87146.29145.29145.37145.1112,174,500
Aug 23, 2019143.52146.27143.43145.96145.7016,191,800
Aug 22, 2019144.00144.70143.48143.60143.3513,878,800
Aug 21, 2019144.72145.79144.29144.56144.309,372,000
Aug 20, 2019145.28145.62144.84145.53145.277,451,500
Aug 19, 2019143.57144.66143.51144.04143.7913,614,700
Aug 16, 2019146.06146.51144.84146.13145.8717,150,500
Aug 15, 2019145.95148.60145.58147.31147.0523,588,700
Aug 14, 2019145.16145.73144.71145.69145.4315,068,900
Aug 13, 2019143.81143.91141.95142.48142.2315,974,900
Aug 12, 2019141.72143.43141.51142.97142.7214,094,300
Aug 09, 2019140.67141.55139.87140.05139.8010,626,000
Aug 08, 2019139.14140.43137.98140.33140.0814,746,000
Aug 07, 2019142.40143.06139.78140.03139.7832,582,000
Aug 06, 2019138.20139.98138.09139.98139.7312,747,400
Aug 05, 2019138.14138.89137.66138.87138.6218,543,000
Aug 02, 2019135.66136.51135.40136.51136.2715,143,100
Aug 01, 2019133.39135.39133.26135.26135.0226,664,800
Aug 01, 20190.264 Dividend
Jul 31, 2019131.70133.33131.66132.89132.3915,798,700
Jul 30, 2019132.00132.10131.43131.83131.345,678,500
Jul 29, 2019131.82131.95131.40131.51131.026,231,800
Jul 26, 2019131.70131.78131.25131.47130.986,188,400
Jul 25, 2019131.25131.41130.51131.16130.678,893,100
Jul 24, 2019131.60131.90131.47131.79131.306,389,700
Jul 23, 2019131.60131.74130.97131.22130.738,108,900
Jul 22, 2019132.47132.49131.74131.94131.455,204,100
Jul 19, 2019131.59131.93131.51131.69131.205,804,800
Jul 18, 2019131.47132.32131.24132.00131.515,725,700
Jul 17, 2019131.06132.02131.05131.99131.509,662,200
Jul 16, 2019130.17130.60129.96130.58130.096,172,700
Jul 15, 2019130.45131.05130.45130.97130.486,055,500
Jul 12, 2019129.92130.45129.68130.22129.736,992,000
Jul 11, 2019131.31131.41129.76130.07129.5814,126,800
Jul 10, 2019132.35132.44131.51131.83131.349,470,000
Jul 09, 2019132.68132.71132.16132.56132.066,215,700
Jul 08, 2019133.05133.22132.61132.61132.116,490,000
Jul 05, 2019132.54132.55131.67132.43131.9312,180,100
Jul 03, 2019133.52134.29133.51134.21133.715,380,300
Jul 02, 2019132.57133.39132.46133.26132.7610,494,300
Jul 01, 2019132.57132.75131.59132.24131.7414,141,600
Jul 01, 20190.26 Dividend
Jun 28, 2019132.58133.08132.45132.81132.058,149,200
Jun 27, 2019132.31133.09131.99132.90132.149,724,200
Jun 26, 2019132.68132.70131.88131.97131.2212,766,800
Jun 25, 2019132.79133.09132.72132.82132.069,604,600
Jun 24, 2019132.16132.53132.08132.41131.666,378,800
Jun 21, 2019132.51132.53131.38131.43130.6814,495,000
Jun 20, 2019132.91133.51132.59132.89132.1310,721,500
Jun 19, 2019131.86132.72131.58132.54131.7811,962,500
Jun 18, 2019132.74132.86131.95132.35131.6010,320,700
Jun 17, 2019131.39131.76131.13131.69130.946,046,400
Jun 14, 2019131.10131.71131.09131.46130.715,838,800
Jun 13, 2019130.80131.25130.79131.13130.385,560,400
Jun 12, 2019130.39130.75130.30130.68129.945,278,700
Jun 11, 2019130.42130.76130.32130.58129.845,115,100
Jun 10, 2019130.68130.70130.32130.50129.768,288,700
Jun 07, 2019131.79132.07131.44131.74130.9911,378,500
Jun 06, 2019130.97131.59130.32130.61129.879,621,100
Jun 05, 2019130.52130.95130.12130.19129.458,815,200
Jun 04, 2019131.39131.76130.55130.93130.1814,250,000
Jun 03, 2019131.91132.58131.55132.44131.6917,822,400
Jun 03, 20190.27 Dividend
May 31, 2019130.90131.90130.81131.83130.8118,933,600
May 30, 2019129.33130.23128.89130.20129.1913,024,800
May 29, 2019129.67129.90129.00129.09128.0913,260,600
May 28, 2019128.27128.90128.09128.70127.708,098,600
May 24, 2019127.56127.78127.39127.78126.794,981,900
May 23, 2019126.89128.09126.88127.67126.689,743,700
May 22, 2019125.77126.33125.72126.25125.275,675,300
May 21, 2019125.60125.72125.30125.53124.564,021,800
May 20, 2019126.12126.38125.65125.73124.766,043,100
May 17, 2019126.28126.30125.69125.99125.024,747,100
May 16, 2019125.81125.83125.53125.71124.747,666,400
May 15, 2019126.21126.27125.77126.13125.159,566,300
May 14, 2019125.51125.65125.20125.36124.395,690,400
May 13, 2019125.40125.93125.25125.73124.7610,501,600
May 10, 2019124.89125.45124.59124.75123.796,037,800
May 09, 2019125.11125.30124.31124.92123.959,411,900
May 08, 2019125.15125.30124.30124.41123.456,907,600
May 07, 2019124.53125.14124.39124.95123.988,984,900
May 06, 2019124.31124.38123.93124.00123.044,482,500
May 03, 2019123.66123.88123.37123.66122.706,191,700
May 02, 2019123.68123.81123.04123.31122.366,612,800
May 01, 2019123.69124.45123.60123.90122.9414,371,900
May 01, 20190.259 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...