Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 48 mins

S&P Futures
4,450.00
-24.75(-0.55%)
Dow Futures
34,502.00
-114.00(-0.33%)
Nasdaq Futures
14,711.50
-129.50(-0.87%)
Russell 2000 Futures
2,013.70
-7.50(-0.37%)
Crude Oil
84.31
-1.24(-1.45%)
Gold
1,835.70
-6.90(-0.37%)

Advertisement

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

141.94

+0.87

(+0.62%)

At close: 04:00PM EST

142.75

+0.81

(+0.57%)

Pre-Market:

07:42AM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 21, 2022	-	-	-	-	-	-
Jan 20, 2022	141.37	141.99	141.09	141.94	141.94	13,940,500
Jan 19, 2022	140.53	141.71	140.31	141.07	141.07	17,930,500
Jan 18, 2022	140.96	141.31	140.02	140.10	140.10	21,171,700
Jan 14, 2022	143.42	143.46	141.79	142.10	142.10	22,997,100
Jan 13, 2022	143.39	144.42	143.03	144.28	144.28	15,166,000
Jan 12, 2022	143.90	144.01	143.00	143.01	143.01	14,440,600
Jan 11, 2022	142.88	143.63	142.70	143.56	143.56	24,388,700
Jan 10, 2022	141.65	142.81	141.36	142.61	142.61	13,775,800
Jan 07, 2022	143.13	143.24	141.56	142.26	142.26	18,756,000
Jan 06, 2022	142.59	143.44	142.29	143.29	143.29	18,996,400
Jan 05, 2022	144.14	144.16	142.71	142.92	142.92	20,911,700
Jan 04, 2022	143.61	144.13	142.74	143.70	143.70	21,996,400
Jan 03, 2022	146.41	146.94	144.28	144.30	144.30	33,860,400
Dec 31, 2021	147.81	149.03	147.43	148.19	148.19	13,402,300
Dec 30, 2021	147.25	147.97	146.45	147.90	147.90	10,355,000
Dec 29, 2021	146.91	147.31	146.41	146.67	146.67	11,771,200
Dec 28, 2021	149.60	149.78	148.01	148.29	148.29	9,174,600
Dec 27, 2021	148.46	149.01	148.32	148.88	148.88	7,821,800
Dec 23, 2021	149.59	149.60	148.03	148.52	148.52	11,642,500
Dec 22, 2021	149.73	149.86	149.02	149.82	149.82	12,253,900
Dec 21, 2021	148.14	149.20	147.62	149.13	149.13	16,598,200
Dec 20, 2021	150.75	151.02	149.60	149.70	149.70	17,147,300
Dec 17, 2021	150.34	150.98	150.16	150.83	150.83	18,093,500
Dec 16, 2021	148.75	149.88	148.73	149.14	149.14	18,677,900
Dec 15, 2021	149.61	150.79	149.13	149.25	149.25	25,383,900
Dec 14, 2021	150.37	150.93	149.31	150.70	150.70	14,015,500
Dec 13, 2021	150.39	151.31	150.31	151.06	151.06	17,860,500
Dec 10, 2021	149.92	150.24	148.81	148.86	148.86	14,297,300
Dec 09, 2021	149.34	149.84	148.48	149.22	149.22	17,544,900
Dec 08, 2021	150.47	150.48	148.36	148.39	148.39	33,633,900
Dec 07, 2021	151.72	152.53	150.86	151.00	151.00	22,115,900
Dec 06, 2021	154.05	154.35	151.93	152.23	152.23	30,924,200
Dec 03, 2021	151.68	155.12	151.35	154.35	154.35	34,426,400
Dec 02, 2021	152.93	152.99	150.76	152.53	152.53	17,754,200
Dec 01, 2021	150.49	152.41	149.79	152.34	152.34	30,826,500
Nov 30, 2021	150.83	152.07	150.25	151.59	151.59	31,481,100
Nov 29, 2021	148.31	149.64	148.17	149.32	149.32	23,234,200
Nov 26, 2021	148.83	150.68	148.67	150.53	150.53	20,064,800
Nov 24, 2021	144.94	146.82	144.79	146.82	146.82	13,769,700
Nov 23, 2021	145.93	146.11	144.50	144.50	144.50	15,318,500
Nov 22, 2021	147.40	147.64	146.13	146.62	146.62	15,266,000
Nov 19, 2021	147.58	148.60	147.58	148.36	148.36	14,022,100
Nov 18, 2021	145.99	146.90	145.95	146.81	146.81	11,054,600
Nov 17, 2021	144.57	146.29	144.46	146.26	146.26	14,239,900
Nov 16, 2021	145.69	146.38	144.85	145.11	145.11	12,998,700
Nov 15, 2021	146.89	146.96	145.22	145.48	145.48	15,232,700
Nov 12, 2021	148.00	148.51	146.76	147.33	147.33	12,711,200
Nov 11, 2021	148.51	148.66	147.89	147.98	147.98	5,552,500
Nov 10, 2021	150.83	150.93	147.03	148.20	148.20	28,170,600
Nov 09, 2021	150.80	151.77	150.64	150.96	150.96	23,430,200
Nov 08, 2021	148.96	149.28	148.51	149.02	149.02	12,083,800
Nov 05, 2021	148.52	149.58	148.13	149.30	149.30	21,510,000
Nov 04, 2021	145.87	147.36	145.85	147.10	147.10	15,922,400
Nov 03, 2021	147.82	147.98	145.53	145.57	145.57	20,639,400
Nov 02, 2021	146.50	147.57	146.50	147.09	147.09	9,836,700
Nov 01, 2021	145.80	146.76	145.70	146.44	146.44	18,035,500
Oct 29, 2021	146.47	148.00	146.32	147.69	147.69	19,086,600
Oct 28, 2021	147.79	148.33	146.84	147.24	147.24	17,497,600
Oct 27, 2021	146.40	148.18	145.93	147.74	147.74	22,092,300
Oct 26, 2021	144.62	145.10	143.74	145.10	145.10	13,671,000
Oct 25, 2021	143.67	144.30	143.63	143.91	143.91	8,137,900
Oct 22, 2021	143.45	144.40	143.21	144.13	144.13	13,740,000
Oct 21, 2021	143.00	143.15	142.23	142.56	142.56	13,660,000
Oct 20, 2021	143.25	143.68	142.51	142.73	142.73	12,782,500
Oct 19, 2021	144.66	144.73	143.65	143.70	143.70	12,156,300
Oct 18, 2021	145.00	146.00	144.52	145.71	145.71	12,115,900
Oct 15, 2021	145.00	145.14	144.47	145.03	145.03	11,811,100
Oct 14, 2021	145.37	145.96	144.95	145.88	145.88	12,946,400
Oct 13, 2021	144.61	145.53	144.58	145.34	145.34	23,584,600
Oct 12, 2021	142.63	144.01	142.48	143.94	143.94	17,968,700
Oct 11, 2021	141.60	141.90	141.45	141.52	141.52	7,213,400
Oct 08, 2021	142.26	142.35	141.53	141.88	141.88	17,256,700
Oct 07, 2021	143.19	143.34	142.59	142.88	142.88	14,856,000
Oct 06, 2021	144.23	144.72	144.03	144.39	144.39	18,696,500
Oct 05, 2021	144.60	144.70	143.46	143.58	143.58	22,659,200
Oct 04, 2021	144.67	145.46	144.10	144.98	144.98	28,027,600
Oct 01, 2021	144.85	145.40	144.20	145.35	145.35	26,151,800
Sep 30, 2021	144.10	144.51	143.65	144.32	144.32	22,550,700
Sep 29, 2021	144.80	145.43	143.69	144.34	144.34	23,569,400
Sep 28, 2021	144.33	145.07	143.64	144.09	144.09	26,613,500
Sep 27, 2021	146.06	146.87	145.88	146.37	146.37	13,464,300
Sep 24, 2021	147.84	147.85	146.74	146.91	146.91	20,203,900
Sep 23, 2021	150.42	150.45	148.34	148.36	148.36	23,853,300
Sep 22, 2021	150.79	151.79	150.44	151.79	151.79	22,277,800
Sep 21, 2021	150.71	150.96	150.20	150.89	150.89	10,035,800
Sep 20, 2021	150.57	151.37	150.23	151.02	151.02	14,660,400
Sep 17, 2021	149.18	149.36	148.70	149.17	149.17	13,782,900
Sep 16, 2021	149.67	150.45	149.50	149.89	149.89	13,328,900
Sep 15, 2021	151.21	151.25	149.93	150.58	150.58	11,940,300
Sep 14, 2021	149.73	151.57	149.58	151.11	151.11	19,918,400
Sep 13, 2021	149.04	149.49	148.95	149.30	149.30	15,036,100
Sep 10, 2021	148.90	149.17	148.16	148.40	148.40	14,894,100
Sep 09, 2021	148.17	149.89	147.85	149.72	149.72	20,324,600
Sep 08, 2021	147.66	148.19	147.39	147.93	147.93	14,533,700
Sep 07, 2021	147.26	147.52	146.66	146.93	146.93	15,547,800
Sep 03, 2021	148.27	148.51	147.94	148.18	148.18	12,928,000
Sep 02, 2021	149.24	149.55	148.75	149.54	149.54	9,765,900
Sep 01, 2021	149.27	149.39	148.49	148.89	148.89	10,807,100
Aug 31, 2021	149.67	150.09	148.50	148.83	148.83	15,262,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,450.00-24.75(-0.55%)

Dow Futures34,502.00-114.00(-0.33%)

Nasdaq Futures14,711.50-129.50(-0.87%)

Russell 2000 Futures2,013.70-7.50(-0.37%)

Crude Oil84.31-1.24(-1.45%)

Gold1,835.70-6.90(-0.37%)

iShares 20+ Year Treasury Bond ETF (TLT)

S&P Futures
4,450.00
-24.75(-0.55%)

Dow Futures
34,502.00
-114.00(-0.33%)

Nasdaq Futures
14,711.50
-129.50(-0.87%)

Russell 2000 Futures
2,013.70
-7.50(-0.37%)

Crude Oil
84.31
-1.24(-1.45%)

Gold
1,835.70
-6.90(-0.37%)