iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

92.93

+1.65

(+1.81%)

As of 03:48PM EST. Market open.

Advertisement

Time Period:

Dec 01, 2022 - Dec 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	91.31	93.06	91.14	92.93	92.93	45,816,141
Nov 30, 2023	91.97	92.29	91.16	91.56	91.56	60,520,900
Nov 29, 2023	92.11	92.70	91.78	92.63	92.63	61,647,800
Nov 28, 2023	90.91	91.53	90.79	91.48	91.48	44,989,300
Nov 27, 2023	90.30	91.34	90.21	91.30	91.30	39,804,400
Nov 24, 2023	90.10	90.26	89.79	89.80	89.80	20,199,600
Nov 22, 2023	91.12	91.32	90.38	90.87	90.87	31,197,500
Nov 21, 2023	90.50	90.80	89.89	90.55	90.55	27,721,000
Nov 20, 2023	89.62	90.66	89.61	90.59	90.59	40,477,800
Nov 17, 2023	90.16	90.43	89.64	90.04	90.04	44,091,400
Nov 16, 2023	89.30	89.96	89.25	89.62	89.62	49,473,900
Nov 15, 2023	89.01	89.14	88.31	88.52	88.52	56,205,300
Nov 14, 2023	90.00	90.15	89.29	89.78	89.78	65,666,800
Nov 13, 2023	87.22	87.94	86.90	87.79	87.79	25,661,500
Nov 10, 2023	88.23	88.43	87.77	87.99	87.99	36,516,400
Nov 09, 2023	88.94	89.03	86.74	87.50	87.50	88,975,100
Nov 08, 2023	88.48	89.62	88.45	89.56	89.56	53,893,400
Nov 07, 2023	87.61	88.50	87.59	88.06	88.06	37,834,200
Nov 06, 2023	87.07	87.20	86.60	86.78	86.78	41,341,900
Nov 03, 2023	88.81	89.05	87.58	87.63	87.63	77,668,500
Nov 02, 2023	86.68	87.31	86.22	87.04	87.04	69,739,400
Nov 01, 2023	84.04	85.12	84.02	85.10	85.10	72,308,500
Nov 01, 2023	0.286 Dividend
Oct 31, 2023	84.37	84.77	83.55	83.58	83.29	37,269,200
Oct 30, 2023	83.81	84.50	83.24	83.99	83.70	45,026,900
Oct 27, 2023	84.19	84.97	83.74	84.37	84.08	32,362,300
Oct 26, 2023	83.48	84.82	83.40	84.73	84.44	49,704,100
Oct 25, 2023	84.02	84.13	83.13	83.45	83.16	60,737,200
Oct 24, 2023	84.44	85.35	84.09	85.35	85.06	46,267,700
Oct 23, 2023	82.81	84.86	82.42	84.24	83.95	70,890,400
Oct 20, 2023	82.99	83.54	82.77	83.24	82.96	52,162,600
Oct 19, 2023	83.88	84.57	82.74	82.77	82.49	87,696,900
Oct 18, 2023	84.38	84.72	83.85	84.50	84.21	63,724,600
Oct 17, 2023	84.89	85.63	84.50	85.25	84.96	52,949,100
Oct 16, 2023	86.19	86.37	85.90	86.20	85.91	38,309,800
Oct 13, 2023	87.60	87.83	87.17	87.61	87.31	44,183,800
Oct 12, 2023	88.05	88.19	85.93	86.07	85.78	66,986,700
Oct 11, 2023	87.85	88.47	87.60	88.47	88.17	58,517,700
Oct 10, 2023	85.85	87.17	85.52	86.66	86.36	54,743,900
Oct 09, 2023	85.50	86.80	84.95	86.78	86.48	29,424,900
Oct 06, 2023	84.20	85.69	84.06	84.79	84.50	62,772,200
Oct 05, 2023	86.11	86.19	85.64	85.83	85.54	35,758,800
Oct 04, 2023	85.77	86.31	85.37	86.26	85.96	56,281,600
Oct 03, 2023	86.31	86.65	84.89	85.06	84.77	71,362,600
Oct 02, 2023	87.82	87.93	86.71	86.93	86.63	44,704,300
Oct 02, 2023	0.28 Dividend
Sep 29, 2023	89.27	89.49	88.13	88.69	88.11	48,989,800
Sep 28, 2023	87.62	88.73	87.10	88.68	88.10	60,238,000
Sep 27, 2023	89.54	89.62	88.09	88.41	87.83	47,111,200
Sep 26, 2023	89.43	89.62	88.71	88.87	88.29	38,104,100
Sep 25, 2023	89.66	90.04	89.15	89.18	88.59	45,587,900
Sep 22, 2023	90.81	91.61	90.67	91.43	90.83	29,524,500
Sep 21, 2023	91.29	91.37	90.69	90.70	90.10	59,920,500
Sep 20, 2023	93.29	93.60	93.04	93.09	92.48	29,451,200
Sep 19, 2023	93.08	93.43	92.80	92.80	92.19	24,941,800
Sep 18, 2023	92.85	93.53	92.82	93.49	92.88	17,963,400
Sep 15, 2023	93.46	93.48	92.96	92.96	92.35	25,636,800
Sep 14, 2023	93.94	94.21	93.40	93.53	92.92	27,800,600
Sep 13, 2023	93.92	94.53	93.82	94.21	93.59	23,332,300
Sep 12, 2023	93.89	94.24	93.58	94.23	93.61	20,034,300
Sep 11, 2023	93.70	93.98	93.55	93.69	93.07	17,061,500
Sep 08, 2023	94.38	94.90	94.17	94.37	93.75	17,052,100
Sep 07, 2023	94.00	94.07	93.68	94.01	93.39	18,091,500
Sep 06, 2023	94.09	94.11	93.46	93.75	93.13	23,636,300
Sep 05, 2023	94.28	94.29	93.49	93.52	92.91	29,435,900
Sep 01, 2023	95.80	95.82	94.62	94.85	94.23	32,466,900
Sep 01, 2023	0.289 Dividend
Aug 31, 2023	96.54	97.05	96.43	96.64	95.72	26,959,700
Aug 30, 2023	96.16	96.40	95.88	96.21	95.29	17,550,100
Aug 29, 2023	94.97	96.51	94.94	96.31	95.39	28,478,100
Aug 28, 2023	95.65	95.66	94.89	95.32	94.41	16,037,300
Aug 25, 2023	94.66	95.51	94.51	95.22	94.31	23,865,200
Aug 24, 2023	95.13	95.55	94.89	94.91	94.00	22,300,800
Aug 23, 2023	94.30	95.55	94.23	95.54	94.63	38,294,700
Aug 22, 2023	92.64	93.28	92.46	93.23	92.34	21,323,100
Aug 21, 2023	92.66	92.76	92.23	92.52	91.64	29,254,100
Aug 18, 2023	93.43	94.19	93.30	93.77	92.88	24,176,000
Aug 17, 2023	93.50	93.61	93.02	93.44	92.55	32,244,900
Aug 16, 2023	94.28	94.79	93.72	93.84	92.94	23,076,700
Aug 15, 2023	94.80	95.20	94.56	94.58	93.68	24,125,000
Aug 14, 2023	95.21	95.93	94.90	95.16	94.25	19,072,000
Aug 11, 2023	95.30	95.87	95.20	95.37	94.46	26,747,800
Aug 10, 2023	97.04	97.36	95.59	95.59	94.68	37,253,200
Aug 09, 2023	96.88	97.29	96.84	97.19	96.26	20,151,100
Aug 08, 2023	96.86	97.37	96.44	96.69	95.77	24,010,500
Aug 07, 2023	96.11	96.20	95.50	95.58	94.67	35,862,900
Aug 04, 2023	95.15	96.68	95.13	96.53	95.61	42,053,300
Aug 03, 2023	95.19	95.32	94.54	94.85	93.95	59,394,800
Aug 02, 2023	97.04	97.24	96.41	97.09	96.16	38,121,300
Aug 01, 2023	98.84	98.92	97.90	98.14	97.20	34,943,400
Aug 01, 2023	0.275 Dividend
Jul 31, 2023	99.65	100.33	99.62	100.05	98.82	28,663,800
Jul 28, 2023	99.40	99.86	99.15	99.81	98.59	27,434,000
Jul 27, 2023	100.71	100.93	98.91	99.30	98.08	44,794,400
Jul 26, 2023	101.68	101.69	100.93	101.27	100.03	19,310,700
Jul 25, 2023	100.83	101.50	100.80	101.17	99.93	17,160,600
Jul 24, 2023	101.99	102.15	101.30	101.36	100.12	17,546,700
Jul 21, 2023	102.16	102.35	101.63	101.73	100.48	20,655,700
Jul 20, 2023	102.22	102.31	101.28	101.70	100.45	56,951,200
Jul 19, 2023	102.00	102.98	101.73	102.95	101.69	27,192,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,591.20+23.40(+0.51%)

Dow 3036,227.03+276.14(+0.77%)

Nasdaq14,287.12+60.90(+0.43%)

Russell 20001,856.38+47.36(+2.62%)

Crude Oil74.29-1.67(-2.20%)

Gold2,090.20+33.00(+1.60%)

iShares 20+ Year Treasury Bond ETF (TLT)

S&P 500
4,591.20
+23.40(+0.51%)

Dow 30
36,227.03
+276.14(+0.77%)

Nasdaq
14,287.12
+60.90(+0.43%)

Russell 2000
1,856.38
+47.36(+2.62%)

Crude Oil
74.29
-1.67(-2.20%)

Gold
2,090.20
+33.00(+1.60%)