TLT - iShares 20+ Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2018116.87117.27116.84117.10117.106,173,846
Sep 20, 2018116.58117.30116.47117.15117.158,657,300
Sep 19, 2018117.11117.11116.19116.61116.6113,379,600
Sep 18, 2018118.06118.07117.16117.31117.3110,182,300
Sep 17, 2018118.18118.82118.12118.55118.555,433,000
Sep 14, 2018118.41118.91118.30118.55118.555,579,500
Sep 13, 2018119.34119.57118.98119.12119.124,833,000
Sep 12, 2018119.05119.17118.90118.94118.943,347,200
Sep 11, 2018119.08119.17118.60118.66118.665,440,000
Sep 10, 2018119.17119.60119.17119.57119.576,386,400
Sep 07, 2018119.33119.40118.99119.13119.1311,212,600
Sep 06, 2018119.76120.40119.69120.15120.159,566,000
Sep 05, 2018119.76119.90119.55119.71119.719,422,600
Sep 04, 2018119.96120.10119.75120.03120.0318,343,600
Sep 04, 20180.272 Dividend
Aug 31, 2018121.89121.92120.89121.00120.739,677,500
Aug 30, 2018121.31121.46121.08121.28121.015,302,900
Aug 29, 2018120.94121.15120.62121.02120.755,613,300
Aug 28, 2018121.00121.09120.68120.86120.594,929,300
Aug 27, 2018121.78121.87121.52121.59121.326,407,400
Aug 24, 2018121.62122.33121.49122.29122.026,092,200
Aug 23, 2018122.00122.13121.78122.05121.785,328,700
Aug 22, 2018122.00122.05121.58121.86121.595,309,600
Aug 21, 2018121.37121.53121.07121.38121.114,695,000
Aug 20, 2018121.64121.91121.54121.79121.525,603,700
Aug 17, 2018121.09121.39120.75120.98120.713,537,600
Aug 16, 2018120.81120.93120.28120.83120.565,400,400
Aug 15, 2018120.66121.13120.57120.84120.577,649,800
Aug 14, 2018120.54120.56120.03120.14119.874,251,200
Aug 13, 2018120.25120.70120.21120.41120.147,923,200
Aug 10, 2018120.37121.05120.28120.66120.398,457,900
Aug 09, 2018119.23119.83119.12119.79119.527,144,100
Aug 08, 2018118.66119.03118.61118.79118.525,640,900
Aug 07, 2018119.03119.10118.57118.67118.405,346,900
Aug 06, 2018119.54119.84119.27119.29119.024,200,200
Aug 03, 2018118.83119.29118.81119.22118.956,162,400
Aug 02, 2018118.62118.74118.30118.63118.364,451,100
Aug 01, 2018118.29118.84118.07118.46118.1913,312,600
Aug 01, 20180.267 Dividend
Jul 31, 2018119.79119.86119.56119.70119.166,797,400
Jul 30, 2018118.99119.41118.97119.05118.527,111,200
Jul 27, 2018119.85119.87119.40119.46118.934,542,000
Jul 26, 2018119.71119.88119.16119.26118.736,821,100
Jul 25, 2018120.02120.26119.26119.49118.967,357,900
Jul 24, 2018119.28119.82119.14119.68119.149,053,500
Jul 23, 2018120.38120.38119.18119.27118.7411,571,800
Jul 20, 2018121.58121.59120.70120.76120.2210,469,500
Jul 19, 2018121.80122.45121.77122.26121.716,166,700
Jul 18, 2018122.02122.04121.39121.49120.956,330,000
Jul 17, 2018122.29122.39121.90121.98121.433,764,300
Jul 16, 2018122.21122.29121.64122.21121.665,517,100
Jul 13, 2018122.61122.87122.47122.72122.174,079,000
Jul 12, 2018122.17122.47122.14122.41121.864,824,700
Jul 11, 2018122.45122.55122.09122.42121.876,869,100
Jul 10, 2018121.87122.13121.81121.95121.405,759,700
Jul 09, 2018122.07122.21121.90121.96121.415,952,700
Jul 06, 2018122.75122.92122.48122.75122.204,679,900
Jul 05, 2018122.06122.53122.01122.35121.803,860,400
Jul 03, 2018121.53122.03121.53122.00121.453,808,800
Jul 02, 2018121.74121.75121.29121.35120.819,662,000
Jul 02, 20180.275 Dividend
Jun 29, 2018122.17122.50121.65121.72120.9011,164,700
Jun 28, 2018122.13122.25121.83122.14121.327,109,500
Jun 27, 2018121.75122.18121.55122.11121.298,173,400
Jun 26, 2018120.77121.03120.66120.97120.165,450,000
Jun 25, 2018120.66121.11120.64120.80119.998,363,700
Jun 22, 2018120.09120.62120.06120.53119.724,082,500
Jun 21, 2018120.36120.75120.22120.54119.737,235,800
Jun 20, 2018120.77120.79119.90119.91119.106,879,100
Jun 19, 2018120.97121.23120.70120.97120.166,133,300
Jun 18, 2018120.48120.56120.04120.27119.464,893,700
Jun 15, 2018120.83121.09120.30120.38119.577,992,800
Jun 14, 2018119.78120.30119.48120.27119.4610,078,800
Jun 13, 2018119.45119.64118.63119.28118.488,834,700
Jun 12, 2018118.93119.46118.89119.34118.546,048,200
Jun 11, 2018119.07119.39118.94119.31118.516,844,200
Jun 08, 2018119.56119.85119.44119.53118.736,790,600
Jun 07, 2018118.69120.49118.68119.89119.0813,238,300
Jun 06, 2018119.08119.10118.42118.74117.947,813,300
Jun 05, 2018119.96120.16119.62119.71118.915,635,900
Jun 04, 2018120.11120.14119.37119.43118.637,155,000
Jun 01, 2018120.17120.71119.85120.30119.498,718,200
Jun 01, 20180.281 Dividend
May 31, 2018121.56121.98120.95121.22120.1310,769,900
May 30, 2018121.00121.48120.74121.42120.3211,616,300
May 29, 2018120.79122.52120.43122.24121.1421,577,300
May 25, 2018119.56119.84119.47119.62118.548,482,800
May 24, 2018118.69119.06118.64118.88117.818,203,300
May 23, 2018117.75118.11117.66117.94116.889,404,400
May 22, 2018117.29117.35116.85117.09116.034,700,700
May 21, 2018117.13117.38116.95117.27116.214,448,500
May 18, 2018116.51117.29116.51117.21116.159,606,500
May 17, 2018116.63116.82116.09116.21115.167,330,300
May 16, 2018117.42117.53116.79116.80115.756,518,000
May 15, 2018117.56117.58116.70117.25116.1912,901,000
May 14, 2018118.80118.99118.59118.60117.534,996,200
May 11, 2018119.32119.36118.82119.23118.154,273,400
May 10, 2018118.55118.98118.35118.93117.867,101,500
May 09, 2018118.12118.42117.98117.98116.927,832,500
May 08, 2018118.55119.00118.30118.69117.626,091,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...