TLT - iShares 20+ Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 2019122.42122.54121.95122.29122.295,872,800
Feb 15, 2019121.56122.02121.54121.98121.985,527,200
Feb 14, 2019122.14122.20121.58121.79121.795,868,900
Feb 13, 2019121.15121.39120.91121.10121.104,757,700
Feb 12, 2019121.66121.75121.20121.56121.567,939,600
Feb 11, 2019121.86122.18121.75121.87121.874,352,800
Feb 08, 2019122.26122.47122.07122.35122.355,885,400
Feb 07, 2019121.46121.91121.23121.83121.838,781,000
Feb 06, 2019121.36121.41120.73121.03121.035,184,000
Feb 05, 2019120.73121.23120.66120.97120.976,983,300
Feb 04, 2019120.44120.55120.02120.42120.428,966,200
Feb 01, 2019121.48121.57120.84120.96120.9612,024,600
Feb 01, 20190.275 Dividend
Jan 31, 2019121.55122.18121.50121.97121.6911,843,400
Jan 30, 2019120.84120.98120.33120.93120.6610,571,300
Jan 29, 2019120.53121.04120.39121.02120.755,750,100
Jan 28, 2019120.54120.94120.41120.41120.146,435,800
Jan 25, 2019120.59120.75120.32120.53120.266,460,800
Jan 24, 2019120.91121.26120.71121.11120.847,121,900
Jan 23, 2019119.88120.62119.83120.32120.055,776,800
Jan 22, 2019120.31120.72120.07120.37120.108,881,100
Jan 18, 2019119.84120.12119.39119.56119.2914,106,400
Jan 17, 2019120.22120.53119.89120.19119.928,153,400
Jan 16, 2019119.59120.39119.51120.16119.896,048,400
Jan 15, 2019120.56120.57119.95120.04119.778,997,400
Jan 14, 2019120.90121.01120.24120.48120.216,730,500
Jan 11, 2019120.83121.27120.68120.93120.665,786,900
Jan 10, 2019121.28121.41120.34120.46120.198,222,900
Jan 09, 2019121.26121.43120.80121.24120.979,349,200
Jan 08, 2019121.69121.94121.39121.43121.167,737,100
Jan 07, 2019122.62122.65121.62121.75121.488,498,100
Jan 04, 2019122.34122.56121.65122.11121.8312,970,200
Jan 03, 2019122.29123.86122.23123.54123.2621,187,000
Jan 02, 2019121.66122.16121.34122.15121.8719,841,500
Dec 31, 2018120.65121.56120.46121.51121.2417,409,000
Dec 28, 2018120.40121.05120.29121.05120.789,879,100
Dec 27, 2018121.26121.38119.98120.04119.7712,146,500
Dec 26, 2018120.99121.39119.97120.02119.7511,700,400
Dec 24, 2018121.13121.42120.91121.32121.058,377,500
Dec 21, 2018121.14121.21120.39120.72120.459,945,100
Dec 20, 2018122.01122.03120.67120.74120.4718,543,700
Dec 19, 2018120.11121.66119.92121.18120.9123,046,300
Dec 18, 2018119.07119.79118.94119.60119.3310,018,800
Dec 18, 20180.282 Dividend
Dec 17, 2018118.59119.30118.58119.17118.629,726,800
Dec 14, 2018118.55118.77118.22118.48117.938,169,200
Dec 13, 2018118.46118.58117.98118.07117.535,564,200
Dec 12, 2018118.58118.72118.24118.35117.806,182,200
Dec 11, 2018118.97119.38118.61118.88118.338,071,900
Dec 10, 2018118.87119.28118.44118.90118.358,777,700
Dec 07, 2018117.81118.53117.52118.41117.868,608,400
Dec 06, 2018118.54119.20118.13118.19117.6415,319,400
Dec 04, 2018116.81118.67116.63117.82117.2818,100,500
Dec 03, 2018114.68115.88114.66115.88115.359,763,800
Dec 03, 20180.267 Dividend
Nov 30, 2018115.31115.42114.98115.33114.539,127,800
Nov 29, 2018114.92115.25114.59114.90114.107,295,600
Nov 28, 2018114.85115.02114.36114.45113.667,814,000
Nov 27, 2018114.81115.25114.76115.01114.215,967,200
Nov 26, 2018114.86115.06114.78114.88114.096,599,000
Nov 23, 2018115.67115.76115.09115.14114.343,027,900
Nov 21, 2018114.89115.09114.54115.02114.224,951,100
Nov 20, 2018115.24115.46114.93115.06114.266,332,600
Nov 19, 2018114.41115.02114.41115.02114.227,027,200
Nov 16, 2018114.20114.81113.92114.70113.919,236,700
Nov 15, 2018114.44114.54113.68114.04113.257,879,600
Nov 14, 2018113.48114.52113.30114.09113.308,690,800
Nov 13, 2018113.71114.02113.48114.02113.236,525,800
Nov 12, 2018113.95114.31113.91114.09113.306,840,000
Nov 09, 2018112.75113.50112.72113.35112.576,465,300
Nov 08, 2018112.96112.97112.41112.51111.736,905,100
Nov 07, 2018113.19113.40112.41112.52111.749,313,100
Nov 06, 2018112.60112.73112.33112.37111.593,159,900
Nov 05, 2018112.48112.71112.35112.44111.664,760,200
Nov 02, 2018113.17113.26111.90112.00111.2211,314,800
Nov 01, 2018112.85113.56112.84113.41112.636,100,200
Nov 01, 20180.275 Dividend
Oct 31, 2018113.74113.96113.21113.58112.528,706,400
Oct 30, 2018114.26114.54114.02114.16113.109,939,500
Oct 29, 2018114.84115.02114.26114.73113.667,679,900
Oct 26, 2018114.93115.32114.79114.99113.9218,582,500
Oct 25, 2018114.54114.74114.23114.30113.2312,613,200
Oct 24, 2018114.36114.82114.24114.78113.7116,008,000
Oct 23, 2018114.76115.02113.84113.92112.8610,330,700
Oct 22, 2018113.95114.08113.53113.56112.503,244,200
Oct 19, 2018113.85113.95113.41113.71112.6510,892,400
Oct 18, 2018113.62114.39113.55113.96112.905,728,800
Oct 17, 2018114.66114.79113.98114.00112.945,880,700
Oct 16, 2018114.39114.72114.16114.68113.614,762,300
Oct 15, 2018114.66114.82114.29114.42113.357,146,300
Oct 12, 2018114.39115.01114.28114.47113.406,794,100
Oct 11, 2018114.00115.15113.79114.87113.8016,086,800
Oct 10, 2018113.14113.58112.79113.49112.4315,290,100
Oct 09, 2018113.14113.85113.07113.80112.7411,530,800
Oct 08, 2018112.99113.11112.64112.66111.615,855,900
Oct 05, 2018113.39113.72112.62113.04111.9918,096,500
Oct 04, 2018114.13114.39113.71114.02112.9616,207,400
Oct 03, 2018116.27116.36114.24114.83113.7620,829,200
Oct 02, 2018116.67117.13116.60116.86115.778,266,900
Oct 01, 2018116.66116.83116.12116.15115.0722,442,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...