iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

106.70

-1.62

(-1.50%)

At close: 04:00PM EST

106.80

+0.10

(+0.09%)

After hours:

07:58PM EST

Advertisement

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	106.77	107.11	106.08	106.70	106.70	20,615,000
Feb 02, 2023	108.92	109.35	108.09	108.32	108.32	19,548,400
Feb 01, 2023	107.55	108.59	106.42	108.18	108.18	25,305,800
Jan 31, 2023	106.98	107.28	105.87	107.17	107.17	13,705,300
Jan 30, 2023	106.46	107.16	106.19	106.32	106.32	11,459,700
Jan 27, 2023	106.19	106.96	106.11	106.71	106.71	11,831,900
Jan 26, 2023	107.14	107.65	106.49	106.98	106.98	15,549,400
Jan 25, 2023	107.37	107.91	106.64	107.48	107.48	11,906,500
Jan 24, 2023	106.12	107.45	105.39	107.22	107.22	16,417,200
Jan 23, 2023	105.57	106.20	105.49	105.70	105.70	12,961,500
Jan 20, 2023	106.96	107.24	106.11	106.20	106.20	22,751,500
Jan 19, 2023	108.10	108.37	107.44	107.95	107.95	17,194,700
Jan 18, 2023	108.46	108.77	107.12	108.63	108.63	35,497,200
Jan 17, 2023	105.67	106.66	105.65	106.06	106.06	13,911,700
Jan 13, 2023	107.10	107.80	106.38	106.75	106.75	17,744,800
Jan 12, 2023	105.82	107.81	104.56	107.76	107.76	32,029,600
Jan 11, 2023	104.97	105.72	104.70	105.68	105.68	18,794,000
Jan 10, 2023	104.53	104.82	103.50	103.99	103.99	20,545,200
Jan 09, 2023	104.41	105.93	104.27	105.74	105.74	21,472,200
Jan 06, 2023	102.70	105.30	102.64	105.18	105.18	27,442,400
Jan 05, 2023	101.87	103.29	101.78	103.28	103.28	14,771,100
Jan 04, 2023	103.22	103.48	102.21	102.85	102.85	21,678,200
Jan 03, 2023	102.20	102.34	100.84	101.46	101.46	25,313,200
Dec 30, 2022	99.87	100.55	99.37	99.56	99.56	20,808,300
Dec 29, 2022	99.86	100.99	99.79	100.68	100.68	16,593,000
Dec 28, 2022	100.65	100.78	99.35	99.55	99.55	17,302,900
Dec 27, 2022	100.49	101.07	100.01	100.14	100.14	26,475,700
Dec 23, 2022	102.58	102.81	102.02	102.16	102.16	15,408,900
Dec 22, 2022	103.67	104.12	103.38	103.68	103.68	11,322,500
Dec 21, 2022	104.29	104.40	102.96	103.70	103.70	15,894,100
Dec 20, 2022	103.38	103.81	103.10	103.44	103.44	28,869,000
Dec 19, 2022	105.83	105.84	104.98	105.31	105.31	26,126,800
Dec 16, 2022	106.60	107.83	106.31	107.11	107.11	20,838,300
Dec 15, 2022	108.39	109.12	108.16	108.32	108.32	20,246,200
Dec 14, 2022	107.66	108.32	106.89	108.16	108.16	19,517,500
Dec 13, 2022	109.04	109.08	107.46	107.70	107.70	23,854,700
Dec 12, 2022	107.86	108.11	106.26	106.67	106.67	16,897,100
Dec 09, 2022	107.94	108.17	106.27	106.33	106.33	25,872,200
Dec 08, 2022	108.70	109.45	108.47	109.17	109.17	13,377,300
Dec 07, 2022	108.37	109.68	108.20	109.47	109.47	30,546,700
Dec 06, 2022	106.50	107.39	106.19	106.95	106.95	21,754,500
Dec 05, 2022	105.84	105.99	104.90	105.59	105.59	20,159,700
Dec 02, 2022	105.30	107.10	104.61	107.09	107.09	24,479,500
Dec 01, 2022	103.15	105.81	103.10	105.76	105.76	53,156,800
Nov 30, 2022	101.62	102.73	101.37	102.73	102.73	21,581,700
Nov 29, 2022	102.15	102.96	101.91	101.98	101.98	16,576,400
Nov 28, 2022	103.61	103.81	102.69	103.19	103.19	14,563,200
Nov 25, 2022	102.61	102.93	102.43	102.90	102.90	9,486,100
Nov 23, 2022	102.14	103.25	102.08	103.25	103.25	23,234,600
Nov 22, 2022	100.65	101.62	100.53	101.48	101.48	18,103,100
Nov 21, 2022	100.69	100.82	99.80	100.06	100.06	15,534,000
Nov 18, 2022	100.60	100.89	99.55	99.64	99.64	14,941,300
Nov 17, 2022	100.20	100.57	99.78	100.33	100.33	24,528,900
Nov 16, 2022	100.02	101.45	99.74	101.40	101.40	28,507,700
Nov 15, 2022	98.25	99.30	98.11	99.23	99.23	26,608,200
Nov 14, 2022	97.91	97.99	97.09	97.65	97.65	13,741,100
Nov 11, 2022	97.57	98.37	97.54	97.89	97.89	15,943,100
Nov 10, 2022	96.73	98.43	96.64	98.25	98.25	45,380,900
Nov 09, 2022	93.82	95.02	93.69	94.61	94.61	15,637,500
Nov 08, 2022	93.80	94.96	93.77	94.30	94.30	20,360,600
Nov 07, 2022	94.80	94.86	93.24	93.28	93.28	14,522,800
Nov 04, 2022	95.10	95.66	94.22	94.22	94.22	23,561,400
Nov 03, 2022	95.17	96.38	95.09	95.83	95.83	29,097,500
Nov 02, 2022	96.91	97.63	95.96	96.35	96.35	25,010,500
Nov 01, 2022	97.38	97.42	96.21	96.77	96.77	17,585,100
Oct 31, 2022	96.36	96.62	95.03	96.11	96.11	23,956,700
Oct 28, 2022	96.86	97.63	96.41	96.80	96.80	22,244,100
Oct 27, 2022	96.98	97.90	96.22	97.47	97.47	20,270,000
Oct 26, 2022	95.77	96.69	95.77	96.46	96.46	24,843,900
Oct 25, 2022	94.58	95.23	94.44	95.09	95.09	31,213,100
Oct 24, 2022	92.82	93.55	91.85	92.40	92.40	31,332,600
Oct 21, 2022	93.02	93.93	92.26	93.17	93.17	46,280,300
Oct 20, 2022	95.93	96.33	94.74	94.88	94.88	25,434,900
Oct 19, 2022	97.19	97.42	96.32	96.53	96.53	25,431,600
Oct 18, 2022	97.95	98.46	96.87	98.32	98.32	16,931,500
Oct 17, 2022	99.29	99.66	97.94	98.09	98.09	18,969,900
Oct 14, 2022	100.19	100.19	98.25	98.57	98.57	18,728,200
Oct 13, 2022	98.36	100.38	98.34	99.39	99.39	30,292,500
Oct 12, 2022	99.28	100.54	99.19	100.35	100.35	21,447,600
Oct 11, 2022	99.74	100.90	98.99	99.86	99.86	33,246,700
Oct 10, 2022	100.50	100.51	98.80	99.42	99.42	15,652,600
Oct 07, 2022	100.81	101.62	100.47	100.99	100.99	14,814,800
Oct 06, 2022	102.59	102.84	101.53	101.98	101.98	13,965,700
Oct 05, 2022	102.73	102.84	101.58	102.55	102.55	20,522,100
Oct 04, 2022	104.15	104.65	103.30	103.54	103.54	13,788,700
Oct 03, 2022	103.85	104.68	103.15	103.83	103.83	27,192,200
Sep 30, 2022	104.27	104.86	102.23	102.45	102.45	26,485,700
Sep 29, 2022	102.90	104.23	102.80	103.79	103.79	19,127,100
Sep 28, 2022	103.13	104.45	102.48	104.33	104.33	39,283,100
Sep 27, 2022	102.71	102.98	100.90	100.95	100.95	34,609,500
Sep 26, 2022	105.36	105.41	103.22	103.68	103.68	25,104,600
Sep 23, 2022	105.34	106.43	104.56	105.70	105.70	23,042,200
Sep 22, 2022	105.79	105.96	104.73	105.27	105.27	29,030,600
Sep 21, 2022	106.70	108.04	105.97	108.03	108.03	23,132,900
Sep 20, 2022	105.69	106.84	105.40	106.25	106.25	20,133,800
Sep 19, 2022	106.96	107.82	106.80	107.32	107.32	11,084,400
Sep 16, 2022	107.03	108.05	106.77	107.07	107.07	18,903,800
Sep 15, 2022	107.85	108.19	107.58	107.97	107.97	10,260,200
Sep 14, 2022	107.34	108.21	107.12	108.04	108.04	13,077,800
Sep 13, 2022	106.56	107.74	106.24	107.67	107.67	22,158,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

iShares 20+ Year Treasury Bond ETF (TLT)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)