TLT - iShares 20+ Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2019132.16132.53132.08132.41132.416,378,800
Jun 21, 2019132.51132.53131.38131.43131.4314,495,000
Jun 20, 2019132.91133.51132.59132.89132.8910,721,500
Jun 19, 2019131.86132.72131.58132.54132.5411,962,500
Jun 18, 2019132.74132.86131.95132.35132.3510,320,700
Jun 17, 2019131.39131.76131.13131.69131.696,046,400
Jun 14, 2019131.10131.71131.09131.46131.465,838,800
Jun 13, 2019130.80131.25130.79131.13131.135,560,400
Jun 12, 2019130.39130.75130.30130.68130.685,278,700
Jun 11, 2019130.42130.76130.32130.58130.585,115,100
Jun 10, 2019130.68130.70130.32130.50130.508,288,700
Jun 07, 2019131.79132.07131.44131.74131.7411,378,500
Jun 06, 2019130.97131.59130.32130.61130.619,621,100
Jun 05, 2019130.52130.95130.12130.19130.198,815,200
Jun 04, 2019131.39131.76130.55130.93130.9314,250,000
Jun 03, 2019131.91132.58131.55132.44132.4417,822,400
Jun 03, 20190.27 Dividend
May 31, 2019130.90131.90130.81131.83131.5618,933,600
May 30, 2019129.33130.23128.89130.20129.9313,024,800
May 29, 2019129.67129.90129.00129.09128.8313,260,600
May 28, 2019128.27128.90128.09128.70128.448,098,600
May 24, 2019127.56127.78127.39127.78127.524,981,900
May 23, 2019126.89128.09126.88127.67127.419,743,700
May 22, 2019125.77126.33125.72126.25125.995,675,300
May 21, 2019125.60125.72125.30125.53125.274,021,800
May 20, 2019126.12126.38125.65125.73125.476,043,100
May 17, 2019126.28126.30125.69125.99125.734,747,100
May 16, 2019125.81125.83125.53125.71125.457,666,400
May 15, 2019126.21126.27125.77126.13125.879,566,300
May 14, 2019125.51125.65125.20125.36125.105,690,400
May 13, 2019125.40125.93125.25125.73125.4710,501,600
May 10, 2019124.89125.45124.59124.75124.496,037,800
May 09, 2019125.11125.30124.31124.92124.669,411,900
May 08, 2019125.15125.30124.30124.41124.166,907,600
May 07, 2019124.53125.14124.39124.95124.698,984,900
May 06, 2019124.31124.38123.93124.00123.754,482,500
May 03, 2019123.66123.88123.37123.66123.416,191,700
May 02, 2019123.68123.81123.04123.31123.066,612,800
May 01, 2019123.69124.45123.60123.90123.6514,371,900
May 01, 20190.259 Dividend
Apr 30, 2019122.95123.74122.93123.65123.147,957,400
Apr 29, 2019123.23123.35122.85123.02122.5110,246,000
Apr 26, 2019123.98124.02123.64123.81123.305,950,700
Apr 25, 2019123.49123.62123.10123.39122.885,380,900
Apr 24, 2019123.11123.59123.09123.57123.067,302,000
Apr 23, 2019122.61122.70122.39122.57122.066,239,700
Apr 22, 2019122.47122.57122.24122.31121.806,241,200
Apr 18, 2019122.81123.10122.78122.90122.3927,589,400
Apr 17, 2019122.13122.57122.11122.26121.756,118,500
Apr 16, 2019122.51122.63122.14122.21121.708,927,300
Apr 15, 2019122.78122.99122.72122.98122.473,070,000
Apr 12, 2019122.89123.06122.63122.67122.167,005,500
Apr 11, 2019123.93124.02123.41123.55123.048,679,300
Apr 10, 2019124.27124.52124.10124.28123.777,519,900
Apr 09, 2019124.22124.34123.77123.98123.477,020,300
Apr 08, 2019123.83123.95123.52123.59123.084,446,400
Apr 05, 2019123.62124.17123.58124.03123.526,321,800
Apr 04, 2019123.60123.89123.44123.87123.367,503,400
Apr 03, 2019123.61123.87123.37123.52123.0110,407,000
Apr 02, 2019124.48124.74124.25124.60124.089,725,000
Apr 01, 2019125.29125.36124.19124.37123.8616,501,500
Apr 01, 20190.278 Dividend
Mar 29, 2019125.68126.47125.64126.44125.6410,841,400
Mar 28, 2019126.25126.69126.01126.56125.769,143,200
Mar 27, 2019125.42126.34125.31126.12125.3214,207,200
Mar 26, 2019124.70125.29124.62124.97124.187,502,000
Mar 25, 2019124.81125.94124.51125.06124.279,736,300
Mar 22, 2019124.21125.28124.06124.86124.0713,077,000
Mar 21, 2019122.96123.09122.74122.95122.177,182,600
Mar 20, 2019121.74122.85121.73122.68121.9010,123,700
Mar 19, 2019121.09121.62120.89121.41120.645,220,200
Mar 18, 2019121.57121.87121.52121.68120.913,893,300
Mar 15, 2019121.74121.95121.40121.75120.984,302,000
Mar 14, 2019121.69121.76120.92120.95120.188,188,400
Mar 13, 2019121.66121.96121.62121.83121.064,386,300
Mar 12, 2019121.30122.23121.26122.06121.296,422,300
Mar 11, 2019121.40121.42120.98121.21120.445,157,800
Mar 08, 2019121.12121.69120.85121.57120.807,517,600
Mar 07, 2019120.64121.26120.61121.06120.298,185,800
Mar 06, 2019119.92120.52119.89120.28119.527,766,700
Mar 05, 2019119.28119.87119.27119.84119.085,595,200
Mar 04, 2019119.29119.77119.06119.59118.839,808,500
Mar 01, 2019119.33119.53118.64118.66117.9113,541,100
Mar 01, 20190.253 Dividend
Feb 28, 2019120.56120.62119.71120.02119.019,533,400
Feb 27, 2019121.12121.13120.28120.43119.427,737,300
Feb 26, 2019121.73121.82121.36121.81120.786,028,900
Feb 25, 2019121.17121.30120.92121.21120.196,293,500
Feb 22, 2019121.47121.95121.42121.57120.556,374,600
Feb 21, 2019121.07121.16120.70120.85119.837,382,500
Feb 20, 2019121.95122.08121.59121.94120.914,455,800
Feb 19, 2019122.42122.54121.95122.29121.265,872,800
Feb 15, 2019121.56122.02121.54121.98120.955,527,200
Feb 14, 2019122.14122.20121.58121.79120.765,868,900
Feb 13, 2019121.15121.39120.91121.10120.084,757,700
Feb 12, 2019121.66121.75121.20121.56120.547,939,600
Feb 11, 2019121.86122.18121.75121.87120.844,352,800
Feb 08, 2019122.26122.47122.07122.35121.325,885,400
Feb 07, 2019121.46121.91121.23121.83120.808,781,000
Feb 06, 2019121.36121.41120.73121.03120.015,184,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...