Mail

TLT - iShares 20+ Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2020	162.79	163.91	162.59	163.03	163.03	8,046,700
May 26, 2020	163.71	163.79	162.98	163.33	163.33	8,098,900
May 22, 2020	164.72	165.68	164.61	165.55	165.55	4,956,700
May 21, 2020	164.86	165.36	164.29	164.56	164.56	8,920,000
May 20, 2020	163.17	164.70	162.88	164.15	164.15	10,927,300
May 19, 2020	162.52	163.70	162.48	163.66	163.66	8,639,100
May 18, 2020	164.93	165.06	162.42	163.05	163.05	10,074,000
May 15, 2020	168.30	168.49	166.33	166.71	166.71	7,225,600
May 14, 2020	167.32	168.15	167.05	167.14	167.14	10,080,000
May 13, 2020	165.09	166.29	164.83	165.52	165.52	13,305,600
May 12, 2020	163.16	164.93	163.13	164.37	164.37	10,057,300
May 11, 2020	163.66	164.22	162.10	162.70	162.70	8,713,500
May 08, 2020	164.49	165.40	163.68	163.98	163.98	8,130,500
May 07, 2020	163.56	166.37	163.34	166.14	166.14	9,164,800
May 06, 2020	163.23	163.64	162.05	163.41	163.41	14,721,500
May 05, 2020	165.57	166.27	165.27	166.09	166.09	7,831,800
May 04, 2020	167.56	167.68	166.48	167.16	167.16	8,300,900
May 01, 2020	167.50	168.11	166.44	167.95	167.95	10,209,400
May 01, 2020	0.216 Dividend
Apr 30, 2020	168.74	169.23	166.71	166.74	166.52	11,573,800
Apr 29, 2020	169.53	170.26	167.96	168.71	168.49	8,619,600
Apr 28, 2020	168.55	169.85	168.45	169.59	169.37	9,905,400
Apr 27, 2020	169.66	169.75	167.44	167.66	167.44	9,039,500
Apr 24, 2020	169.61	170.84	169.57	170.84	170.62	6,211,800
Apr 23, 2020	169.87	170.93	169.61	170.44	170.22	5,968,600
Apr 22, 2020	169.97	170.39	168.71	169.54	169.32	6,230,200
Apr 21, 2020	171.93	172.15	170.78	171.29	171.07	7,850,700
Apr 20, 2020	168.44	169.29	167.96	169.16	168.94	6,462,600
Apr 17, 2020	169.82	170.84	167.27	167.81	167.59	8,612,100
Apr 16, 2020	169.26	170.32	169.02	170.09	169.87	8,265,400
Apr 15, 2020	166.80	168.60	166.74	168.18	167.96	10,027,800
Apr 14, 2020	163.84	164.74	163.48	163.84	163.63	9,019,100
Apr 13, 2020	164.75	165.71	163.88	163.88	163.67	8,750,300
Apr 09, 2020	164.28	165.79	163.78	165.39	165.18	14,260,800
Apr 08, 2020	165.11	166.19	164.13	165.09	164.88	10,147,100
Apr 07, 2020	164.96	166.42	163.71	166.30	166.08	13,811,400
Apr 06, 2020	167.00	168.27	166.53	168.06	167.84	9,434,800
Apr 03, 2020	168.55	170.33	168.14	168.50	168.28	6,570,800
Apr 02, 2020	168.83	169.22	167.26	168.10	167.88	5,771,200
Apr 01, 2020	168.48	168.96	166.40	167.04	166.82	11,334,700
Apr 01, 2020	0.238 Dividend
Mar 31, 2020	165.70	166.92	164.56	164.97	164.52	11,464,800
Mar 30, 2020	168.30	170.11	165.94	166.32	165.86	13,473,200
Mar 27, 2020	165.52	168.25	164.59	167.70	167.24	12,550,000
Mar 26, 2020	164.00	165.68	162.27	163.34	162.89	10,576,200
Mar 25, 2020	163.59	166.68	161.62	162.54	162.10	10,750,600
Mar 24, 2020	161.25	165.45	160.41	162.91	162.46	11,948,600
Mar 23, 2020	157.50	166.69	156.57	166.00	165.55	19,971,800
Mar 20, 2020	153.30	159.43	152.11	159.43	158.99	20,863,100
Mar 19, 2020	146.95	153.45	145.25	148.28	147.87	21,175,300
Mar 18, 2020	152.84	154.14	139.01	144.35	143.96	47,061,000
Mar 17, 2020	163.50	165.63	152.71	152.98	152.56	18,570,900
Mar 16, 2020	160.38	166.15	157.81	163.91	163.46	30,496,700
Mar 13, 2020	155.00	158.20	152.19	153.94	153.52	19,812,900
Mar 12, 2020	163.51	166.36	155.66	157.50	157.07	24,361,800
Mar 11, 2020	165.43	167.03	155.63	156.53	156.10	29,519,300
Mar 10, 2020	169.64	172.93	162.03	162.51	162.07	37,728,300
Mar 09, 2020	179.10	179.70	170.34	171.29	170.82	41,552,800
Mar 06, 2020	167.30	169.33	164.11	166.77	166.31	76,288,300
Mar 05, 2020	157.13	158.82	156.81	158.52	158.09	17,786,200
Mar 04, 2020	156.41	157.35	154.19	154.67	154.25	23,463,700
Mar 03, 2020	153.81	159.70	152.36	156.33	155.90	38,608,000
Mar 02, 2020	155.30	156.50	153.76	153.94	153.52	28,152,400
Mar 02, 2020	0.229 Dividend
Feb 28, 2020	154.45	155.98	154.16	155.31	154.66	45,010,800
Feb 27, 2020	152.70	153.08	150.83	151.88	151.24	30,682,500
Feb 26, 2020	149.95	151.72	149.58	150.25	149.62	22,589,500
Feb 25, 2020	150.21	151.76	150.14	151.05	150.41	20,802,900
Feb 24, 2020	150.83	150.96	150.00	150.25	149.62	15,929,300
Feb 21, 2020	147.80	148.88	147.65	148.04	147.42	13,860,300
Feb 20, 2020	146.08	146.94	146.00	146.67	146.05	9,332,900
Feb 19, 2020	145.12	145.62	144.98	145.53	144.92	5,707,700
Feb 18, 2020	145.34	146.05	144.92	145.54	144.93	6,909,200
Feb 14, 2020	144.76	145.08	144.45	144.55	143.94	7,137,400
Feb 13, 2020	143.44	144.20	143.27	143.92	143.31	7,883,400
Feb 12, 2020	143.37	143.55	142.99	143.37	142.77	5,595,500
Feb 11, 2020	144.59	144.72	143.94	144.10	143.49	7,784,100
Feb 10, 2020	145.10	145.25	144.68	144.83	144.22	6,699,300
Feb 07, 2020	144.22	144.74	143.87	144.43	143.82	11,374,800
Feb 06, 2020	142.18	142.88	142.00	142.65	142.05	6,683,100
Feb 05, 2020	142.30	142.70	141.90	142.01	141.41	10,782,600
Feb 04, 2020	143.99	144.14	143.06	143.58	142.98	11,388,300
Feb 03, 2020	144.95	145.76	144.12	145.54	144.93	15,310,700
Feb 03, 2020	0.242 Dividend
Jan 31, 2020	145.17	145.99	145.09	145.90	145.05	14,538,100
Jan 30, 2020	144.90	145.67	144.29	144.58	143.73	14,711,800
Jan 29, 2020	143.44	144.70	143.43	144.56	143.71	9,566,800
Jan 28, 2020	143.93	144.09	142.82	143.16	142.32	10,612,900
Jan 27, 2020	143.95	144.29	143.50	144.29	143.44	10,935,200
Jan 24, 2020	141.42	142.55	141.30	142.08	141.25	8,585,000
Jan 23, 2020	140.85	141.38	140.78	140.94	140.11	9,747,400
Jan 22, 2020	139.72	140.14	139.59	139.96	139.14	6,317,000
Jan 21, 2020	138.81	139.65	138.77	139.47	138.65	6,794,900
Jan 17, 2020	137.58	138.14	137.36	138.02	137.21	9,693,100
Jan 16, 2020	139.26	139.53	138.74	139.21	138.39	6,798,600
Jan 15, 2020	139.52	139.76	139.02	139.65	138.83	6,290,500
Jan 14, 2020	138.18	138.82	138.14	138.73	137.92	13,920,300
Jan 13, 2020	137.88	138.09	137.39	138.02	137.21	5,966,900
Jan 10, 2020	137.67	138.47	137.63	138.44	137.63	8,776,000
Jan 09, 2020	136.00	137.44	135.91	137.22	136.42	7,411,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...