Advertisement
U.S. markets close in 12 minutes
Advertisement

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
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
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202391.3193.0691.1492.9392.9345,816,141
Nov 30, 202391.9792.2991.1691.5691.5660,520,900
Nov 29, 202392.1192.7091.7892.6392.6361,647,800
Nov 28, 202390.9191.5390.7991.4891.4844,989,300
Nov 27, 202390.3091.3490.2191.3091.3039,804,400
Nov 24, 202390.1090.2689.7989.8089.8020,199,600
Nov 22, 202391.1291.3290.3890.8790.8731,197,500
Nov 21, 202390.5090.8089.8990.5590.5527,721,000
Nov 20, 202389.6290.6689.6190.5990.5940,477,800
Nov 17, 202390.1690.4389.6490.0490.0444,091,400
Nov 16, 202389.3089.9689.2589.6289.6249,473,900
Nov 15, 202389.0189.1488.3188.5288.5256,205,300
Nov 14, 202390.0090.1589.2989.7889.7865,666,800
Nov 13, 202387.2287.9486.9087.7987.7925,661,500
Nov 10, 202388.2388.4387.7787.9987.9936,516,400
Nov 09, 202388.9489.0386.7487.5087.5088,975,100
Nov 08, 202388.4889.6288.4589.5689.5653,893,400
Nov 07, 202387.6188.5087.5988.0688.0637,834,200
Nov 06, 202387.0787.2086.6086.7886.7841,341,900
Nov 03, 202388.8189.0587.5887.6387.6377,668,500
Nov 02, 202386.6887.3186.2287.0487.0469,739,400
Nov 01, 202384.0485.1284.0285.1085.1072,308,500
Nov 01, 20230.286 Dividend
Oct 31, 202384.3784.7783.5583.5883.2937,269,200
Oct 30, 202383.8184.5083.2483.9983.7045,026,900
Oct 27, 202384.1984.9783.7484.3784.0832,362,300
Oct 26, 202383.4884.8283.4084.7384.4449,704,100
Oct 25, 202384.0284.1383.1383.4583.1660,737,200
Oct 24, 202384.4485.3584.0985.3585.0646,267,700
Oct 23, 202382.8184.8682.4284.2483.9570,890,400
Oct 20, 202382.9983.5482.7783.2482.9652,162,600
Oct 19, 202383.8884.5782.7482.7782.4987,696,900
Oct 18, 202384.3884.7283.8584.5084.2163,724,600
Oct 17, 202384.8985.6384.5085.2584.9652,949,100
Oct 16, 202386.1986.3785.9086.2085.9138,309,800
Oct 13, 202387.6087.8387.1787.6187.3144,183,800
Oct 12, 202388.0588.1985.9386.0785.7866,986,700
Oct 11, 202387.8588.4787.6088.4788.1758,517,700
Oct 10, 202385.8587.1785.5286.6686.3654,743,900
Oct 09, 202385.5086.8084.9586.7886.4829,424,900
Oct 06, 202384.2085.6984.0684.7984.5062,772,200
Oct 05, 202386.1186.1985.6485.8385.5435,758,800
Oct 04, 202385.7786.3185.3786.2685.9656,281,600
Oct 03, 202386.3186.6584.8985.0684.7771,362,600
Oct 02, 202387.8287.9386.7186.9386.6344,704,300
Oct 02, 20230.28 Dividend
Sep 29, 202389.2789.4988.1388.6988.1148,989,800
Sep 28, 202387.6288.7387.1088.6888.1060,238,000
Sep 27, 202389.5489.6288.0988.4187.8347,111,200
Sep 26, 202389.4389.6288.7188.8788.2938,104,100
Sep 25, 202389.6690.0489.1589.1888.5945,587,900
Sep 22, 202390.8191.6190.6791.4390.8329,524,500
Sep 21, 202391.2991.3790.6990.7090.1059,920,500
Sep 20, 202393.2993.6093.0493.0992.4829,451,200
Sep 19, 202393.0893.4392.8092.8092.1924,941,800
Sep 18, 202392.8593.5392.8293.4992.8817,963,400
Sep 15, 202393.4693.4892.9692.9692.3525,636,800
Sep 14, 202393.9494.2193.4093.5392.9227,800,600
Sep 13, 202393.9294.5393.8294.2193.5923,332,300
Sep 12, 202393.8994.2493.5894.2393.6120,034,300
Sep 11, 202393.7093.9893.5593.6993.0717,061,500
Sep 08, 202394.3894.9094.1794.3793.7517,052,100
Sep 07, 202394.0094.0793.6894.0193.3918,091,500
Sep 06, 202394.0994.1193.4693.7593.1323,636,300
Sep 05, 202394.2894.2993.4993.5292.9129,435,900
Sep 01, 202395.8095.8294.6294.8594.2332,466,900
Sep 01, 20230.289 Dividend
Aug 31, 202396.5497.0596.4396.6495.7226,959,700
Aug 30, 202396.1696.4095.8896.2195.2917,550,100
Aug 29, 202394.9796.5194.9496.3195.3928,478,100
Aug 28, 202395.6595.6694.8995.3294.4116,037,300
Aug 25, 202394.6695.5194.5195.2294.3123,865,200
Aug 24, 202395.1395.5594.8994.9194.0022,300,800
Aug 23, 202394.3095.5594.2395.5494.6338,294,700
Aug 22, 202392.6493.2892.4693.2392.3421,323,100
Aug 21, 202392.6692.7692.2392.5291.6429,254,100
Aug 18, 202393.4394.1993.3093.7792.8824,176,000
Aug 17, 202393.5093.6193.0293.4492.5532,244,900
Aug 16, 202394.2894.7993.7293.8492.9423,076,700
Aug 15, 202394.8095.2094.5694.5893.6824,125,000
Aug 14, 202395.2195.9394.9095.1694.2519,072,000
Aug 11, 202395.3095.8795.2095.3794.4626,747,800
Aug 10, 202397.0497.3695.5995.5994.6837,253,200
Aug 09, 202396.8897.2996.8497.1996.2620,151,100
Aug 08, 202396.8697.3796.4496.6995.7724,010,500
Aug 07, 202396.1196.2095.5095.5894.6735,862,900
Aug 04, 202395.1596.6895.1396.5395.6142,053,300
Aug 03, 202395.1995.3294.5494.8593.9559,394,800
Aug 02, 202397.0497.2496.4197.0996.1638,121,300
Aug 01, 202398.8498.9297.9098.1497.2034,943,400
Aug 01, 20230.275 Dividend
Jul 31, 202399.65100.3399.62100.0598.8228,663,800
Jul 28, 202399.4099.8699.1599.8198.5927,434,000
Jul 27, 2023100.71100.9398.9199.3098.0844,794,400
Jul 26, 2023101.68101.69100.93101.27100.0319,310,700
Jul 25, 2023100.83101.50100.80101.1799.9317,160,600
Jul 24, 2023101.99102.15101.30101.36100.1217,546,700
Jul 21, 2023102.16102.35101.63101.73100.4820,655,700
Jul 20, 2023102.22102.31101.28101.70100.4556,951,200
Jul 19, 2023102.00102.98101.73102.95101.6927,192,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...