TLT - iShares 20+ Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2020162.79163.91162.59163.03163.038,046,700
May 26, 2020163.71163.79162.98163.33163.338,098,900
May 22, 2020164.72165.68164.61165.55165.554,956,700
May 21, 2020164.86165.36164.29164.56164.568,920,000
May 20, 2020163.17164.70162.88164.15164.1510,927,300
May 19, 2020162.52163.70162.48163.66163.668,639,100
May 18, 2020164.93165.06162.42163.05163.0510,074,000
May 15, 2020168.30168.49166.33166.71166.717,225,600
May 14, 2020167.32168.15167.05167.14167.1410,080,000
May 13, 2020165.09166.29164.83165.52165.5213,305,600
May 12, 2020163.16164.93163.13164.37164.3710,057,300
May 11, 2020163.66164.22162.10162.70162.708,713,500
May 08, 2020164.49165.40163.68163.98163.988,130,500
May 07, 2020163.56166.37163.34166.14166.149,164,800
May 06, 2020163.23163.64162.05163.41163.4114,721,500
May 05, 2020165.57166.27165.27166.09166.097,831,800
May 04, 2020167.56167.68166.48167.16167.168,300,900
May 01, 2020167.50168.11166.44167.95167.9510,209,400
May 01, 20200.216 Dividend
Apr 30, 2020168.74169.23166.71166.74166.5211,573,800
Apr 29, 2020169.53170.26167.96168.71168.498,619,600
Apr 28, 2020168.55169.85168.45169.59169.379,905,400
Apr 27, 2020169.66169.75167.44167.66167.449,039,500
Apr 24, 2020169.61170.84169.57170.84170.626,211,800
Apr 23, 2020169.87170.93169.61170.44170.225,968,600
Apr 22, 2020169.97170.39168.71169.54169.326,230,200
Apr 21, 2020171.93172.15170.78171.29171.077,850,700
Apr 20, 2020168.44169.29167.96169.16168.946,462,600
Apr 17, 2020169.82170.84167.27167.81167.598,612,100
Apr 16, 2020169.26170.32169.02170.09169.878,265,400
Apr 15, 2020166.80168.60166.74168.18167.9610,027,800
Apr 14, 2020163.84164.74163.48163.84163.639,019,100
Apr 13, 2020164.75165.71163.88163.88163.678,750,300
Apr 09, 2020164.28165.79163.78165.39165.1814,260,800
Apr 08, 2020165.11166.19164.13165.09164.8810,147,100
Apr 07, 2020164.96166.42163.71166.30166.0813,811,400
Apr 06, 2020167.00168.27166.53168.06167.849,434,800
Apr 03, 2020168.55170.33168.14168.50168.286,570,800
Apr 02, 2020168.83169.22167.26168.10167.885,771,200
Apr 01, 2020168.48168.96166.40167.04166.8211,334,700
Apr 01, 20200.238 Dividend
Mar 31, 2020165.70166.92164.56164.97164.5211,464,800
Mar 30, 2020168.30170.11165.94166.32165.8613,473,200
Mar 27, 2020165.52168.25164.59167.70167.2412,550,000
Mar 26, 2020164.00165.68162.27163.34162.8910,576,200
Mar 25, 2020163.59166.68161.62162.54162.1010,750,600
Mar 24, 2020161.25165.45160.41162.91162.4611,948,600
Mar 23, 2020157.50166.69156.57166.00165.5519,971,800
Mar 20, 2020153.30159.43152.11159.43158.9920,863,100
Mar 19, 2020146.95153.45145.25148.28147.8721,175,300
Mar 18, 2020152.84154.14139.01144.35143.9647,061,000
Mar 17, 2020163.50165.63152.71152.98152.5618,570,900
Mar 16, 2020160.38166.15157.81163.91163.4630,496,700
Mar 13, 2020155.00158.20152.19153.94153.5219,812,900
Mar 12, 2020163.51166.36155.66157.50157.0724,361,800
Mar 11, 2020165.43167.03155.63156.53156.1029,519,300
Mar 10, 2020169.64172.93162.03162.51162.0737,728,300
Mar 09, 2020179.10179.70170.34171.29170.8241,552,800
Mar 06, 2020167.30169.33164.11166.77166.3176,288,300
Mar 05, 2020157.13158.82156.81158.52158.0917,786,200
Mar 04, 2020156.41157.35154.19154.67154.2523,463,700
Mar 03, 2020153.81159.70152.36156.33155.9038,608,000
Mar 02, 2020155.30156.50153.76153.94153.5228,152,400
Mar 02, 20200.229 Dividend
Feb 28, 2020154.45155.98154.16155.31154.6645,010,800
Feb 27, 2020152.70153.08150.83151.88151.2430,682,500
Feb 26, 2020149.95151.72149.58150.25149.6222,589,500
Feb 25, 2020150.21151.76150.14151.05150.4120,802,900
Feb 24, 2020150.83150.96150.00150.25149.6215,929,300
Feb 21, 2020147.80148.88147.65148.04147.4213,860,300
Feb 20, 2020146.08146.94146.00146.67146.059,332,900
Feb 19, 2020145.12145.62144.98145.53144.925,707,700
Feb 18, 2020145.34146.05144.92145.54144.936,909,200
Feb 14, 2020144.76145.08144.45144.55143.947,137,400
Feb 13, 2020143.44144.20143.27143.92143.317,883,400
Feb 12, 2020143.37143.55142.99143.37142.775,595,500
Feb 11, 2020144.59144.72143.94144.10143.497,784,100
Feb 10, 2020145.10145.25144.68144.83144.226,699,300
Feb 07, 2020144.22144.74143.87144.43143.8211,374,800
Feb 06, 2020142.18142.88142.00142.65142.056,683,100
Feb 05, 2020142.30142.70141.90142.01141.4110,782,600
Feb 04, 2020143.99144.14143.06143.58142.9811,388,300
Feb 03, 2020144.95145.76144.12145.54144.9315,310,700
Feb 03, 20200.242 Dividend
Jan 31, 2020145.17145.99145.09145.90145.0514,538,100
Jan 30, 2020144.90145.67144.29144.58143.7314,711,800
Jan 29, 2020143.44144.70143.43144.56143.719,566,800
Jan 28, 2020143.93144.09142.82143.16142.3210,612,900
Jan 27, 2020143.95144.29143.50144.29143.4410,935,200
Jan 24, 2020141.42142.55141.30142.08141.258,585,000
Jan 23, 2020140.85141.38140.78140.94140.119,747,400
Jan 22, 2020139.72140.14139.59139.96139.146,317,000
Jan 21, 2020138.81139.65138.77139.47138.656,794,900
Jan 17, 2020137.58138.14137.36138.02137.219,693,100
Jan 16, 2020139.26139.53138.74139.21138.396,798,600
Jan 15, 2020139.52139.76139.02139.65138.836,290,500
Jan 14, 2020138.18138.82138.14138.73137.9213,920,300
Jan 13, 2020137.88138.09137.39138.02137.215,966,900
Jan 10, 2020137.67138.47137.63138.44137.638,776,000
Jan 09, 2020136.00137.44135.91137.22136.427,411,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...