iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
151.82+0.60 (+0.40%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 15, 2021 | 152.19 | 152.36 | 151.47 | 151.82 | 151.82 | 11,623,800 |
| Jan 14, 2021 | 152.58 | 152.64 | 150.79 | 151.22 | 151.22 | 14,835,500 |
| Jan 13, 2021 | 151.66 | 153.07 | 151.57 | 152.65 | 152.65 | 12,533,300 |
| Jan 12, 2021 | 150.79 | 151.16 | 149.93 | 150.95 | 150.95 | 12,186,300 |
| Jan 11, 2021 | 151.00 | 151.21 | 150.49 | 151.07 | 151.07 | 8,380,900 |
| Jan 08, 2021 | 151.48 | 151.96 | 150.66 | 151.32 | 151.32 | 13,622,500 |
| Jan 07, 2021 | 151.79 | 152.17 | 151.26 | 151.81 | 151.81 | 14,651,900 |
| Jan 06, 2021 | 153.82 | 153.85 | 152.29 | 153.16 | 153.16 | 22,827,300 |
| Jan 05, 2021 | 156.95 | 156.95 | 155.66 | 156.37 | 156.37 | 10,458,100 |
| Jan 04, 2021 | 156.67 | 158.18 | 156.54 | 157.54 | 157.54 | 13,152,900 |
| Dec 31, 2020 | 157.46 | 158.08 | 157.45 | 157.73 | 157.73 | 7,742,100 |
| Dec 30, 2020 | 156.82 | 157.53 | 156.68 | 157.50 | 157.50 | 9,097,300 |
| Dec 29, 2020 | 156.39 | 157.29 | 156.36 | 157.16 | 157.16 | 9,030,900 |
| Dec 28, 2020 | 156.38 | 157.45 | 156.10 | 157.36 | 157.36 | 7,791,100 |
| Dec 24, 2020 | 156.90 | 157.43 | 156.85 | 157.29 | 157.29 | 3,117,100 |
| Dec 23, 2020 | 156.62 | 156.69 | 155.46 | 156.67 | 156.67 | 9,266,600 |
| Dec 22, 2020 | 157.56 | 157.83 | 157.08 | 157.76 | 157.76 | 7,370,800 |
| Dec 21, 2020 | 157.20 | 157.34 | 156.45 | 156.95 | 156.95 | 8,988,200 |
| Dec 18, 2020 | 157.12 | 157.38 | 156.18 | 156.33 | 156.33 | 6,505,000 |
| Dec 17, 2020 | 158.13 | 158.46 | 156.43 | 156.80 | 156.80 | 9,422,700 |
| Dec 17, 2020 | 0.164 Dividend | |||||
| Dec 16, 2020 | 156.58 | 157.89 | 156.39 | 157.38 | 157.22 | 9,954,200 |
| Dec 15, 2020 | 157.78 | 158.39 | 157.31 | 157.80 | 157.64 | 6,847,500 |
| Dec 14, 2020 | 157.49 | 158.69 | 157.11 | 158.33 | 158.17 | 7,535,900 |
| Dec 11, 2020 | 158.65 | 159.39 | 158.32 | 158.77 | 158.60 | 8,135,900 |
| Dec 10, 2020 | 157.24 | 158.29 | 156.83 | 158.21 | 158.05 | 10,025,100 |
| Dec 09, 2020 | 156.55 | 157.32 | 156.01 | 156.82 | 156.66 | 7,750,100 |
| Dec 08, 2020 | 157.57 | 158.07 | 157.20 | 157.34 | 157.18 | 7,397,200 |
| Dec 07, 2020 | 156.35 | 156.88 | 156.18 | 156.60 | 156.44 | 9,316,100 |
| Dec 04, 2020 | 155.69 | 155.79 | 154.77 | 155.20 | 155.04 | 12,734,500 |
| Dec 03, 2020 | 156.94 | 157.82 | 156.58 | 157.51 | 157.35 | 9,626,500 |
| Dec 02, 2020 | 156.88 | 156.93 | 155.48 | 156.25 | 156.09 | 12,114,300 |
| Dec 01, 2020 | 158.55 | 158.74 | 156.68 | 157.50 | 157.34 | 13,663,900 |
| Dec 01, 2020 | 0.163 Dividend | |||||
| Nov 30, 2020 | 160.03 | 160.53 | 159.76 | 160.02 | 159.69 | 13,071,600 |
| Nov 27, 2020 | 159.61 | 160.27 | 159.58 | 160.22 | 159.89 | 4,708,200 |
| Nov 25, 2020 | 159.25 | 159.91 | 158.62 | 158.68 | 158.35 | 9,145,800 |
| Nov 24, 2020 | 159.99 | 160.02 | 159.01 | 159.17 | 158.84 | 10,891,700 |
| Nov 23, 2020 | 160.82 | 160.99 | 160.28 | 160.77 | 160.44 | 11,300,000 |
| Nov 20, 2020 | 160.53 | 161.54 | 160.39 | 161.51 | 161.18 | 7,246,800 |
| Nov 19, 2020 | 159.97 | 160.72 | 159.84 | 160.09 | 159.76 | 10,637,200 |
| Nov 18, 2020 | 159.44 | 159.57 | 158.35 | 159.27 | 158.94 | 10,333,300 |
| Nov 17, 2020 | 158.77 | 159.16 | 158.59 | 158.81 | 158.48 | 7,444,600 |
| Nov 16, 2020 | 157.73 | 158.28 | 157.61 | 157.78 | 157.46 | 6,310,400 |
| Nov 13, 2020 | 158.36 | 158.50 | 157.91 | 158.16 | 157.83 | 7,344,600 |
| Nov 12, 2020 | 156.94 | 158.40 | 156.71 | 158.37 | 158.04 | 15,999,700 |
| Nov 11, 2020 | 155.02 | 155.94 | 154.97 | 155.72 | 155.40 | 5,888,200 |
| Nov 10, 2020 | 154.96 | 155.81 | 154.78 | 155.16 | 154.84 | 12,561,000 |
| Nov 09, 2020 | 155.97 | 156.15 | 154.63 | 156.06 | 155.74 | 23,245,000 |
| Nov 06, 2020 | 159.62 | 159.92 | 158.94 | 159.41 | 159.08 | 12,408,400 |
| Nov 05, 2020 | 161.64 | 161.74 | 160.58 | 161.36 | 161.03 | 18,537,500 |
| Nov 04, 2020 | 161.64 | 162.17 | 160.54 | 161.08 | 160.75 | 21,570,800 |
| Nov 03, 2020 | 157.85 | 157.98 | 157.04 | 157.66 | 157.34 | 16,228,700 |
| Nov 02, 2020 | 158.70 | 159.19 | 158.33 | 158.58 | 158.25 | 10,810,500 |
| Nov 02, 2020 | 0.169 Dividend | |||||
| Oct 30, 2020 | 159.03 | 159.35 | 157.57 | 157.57 | 157.08 | 13,095,400 |
| Oct 29, 2020 | 160.73 | 160.83 | 158.47 | 159.14 | 158.64 | 11,932,400 |
| Oct 28, 2020 | 161.38 | 161.46 | 160.20 | 160.70 | 160.20 | 11,765,800 |
| Oct 27, 2020 | 160.23 | 160.70 | 159.90 | 160.55 | 160.05 | 6,062,300 |
| Oct 26, 2020 | 159.21 | 160.02 | 159.01 | 159.48 | 158.98 | 7,227,300 |
| Oct 23, 2020 | 156.81 | 158.21 | 156.75 | 158.01 | 157.52 | 8,783,800 |
| Oct 22, 2020 | 158.29 | 158.63 | 156.97 | 157.05 | 156.56 | 12,664,900 |
| Oct 21, 2020 | 158.79 | 159.37 | 158.37 | 158.70 | 158.20 | 10,453,700 |
| Oct 20, 2020 | 159.86 | 160.01 | 158.95 | 159.25 | 158.75 | 11,189,000 |
| Oct 19, 2020 | 160.50 | 160.98 | 160.05 | 160.78 | 160.28 | 9,286,600 |
| Oct 16, 2020 | 161.66 | 162.32 | 161.10 | 161.39 | 160.88 | 8,416,300 |
| Oct 15, 2020 | 163.04 | 163.19 | 161.64 | 161.84 | 161.33 | 9,458,800 |
| Oct 14, 2020 | 162.33 | 162.75 | 161.97 | 162.12 | 161.61 | 6,956,700 |
| Oct 13, 2020 | 161.21 | 161.83 | 161.18 | 161.75 | 161.24 | 7,914,300 |
| Oct 12, 2020 | 160.43 | 160.68 | 160.11 | 160.60 | 160.10 | 3,962,000 |
| Oct 09, 2020 | 159.52 | 160.27 | 158.81 | 160.09 | 159.59 | 8,441,500 |
| Oct 08, 2020 | 159.97 | 160.25 | 159.66 | 160.12 | 159.62 | 8,431,500 |
| Oct 07, 2020 | 159.56 | 160.42 | 158.86 | 159.26 | 158.76 | 9,429,200 |
| Oct 06, 2020 | 159.33 | 161.41 | 158.68 | 160.43 | 159.93 | 22,419,400 |
| Oct 05, 2020 | 160.95 | 160.95 | 159.52 | 159.57 | 159.07 | 14,726,000 |
| Oct 02, 2020 | 163.61 | 163.67 | 162.18 | 162.75 | 162.24 | 8,828,800 |
| Oct 01, 2020 | 162.51 | 163.74 | 162.10 | 163.36 | 162.85 | 11,523,900 |
| Oct 01, 2020 | 0.169 Dividend | |||||
| Sep 30, 2020 | 164.00 | 164.00 | 162.55 | 163.26 | 162.58 | 12,969,600 |
| Sep 29, 2020 | 164.80 | 165.24 | 164.56 | 164.84 | 164.15 | 10,297,600 |
| Sep 28, 2020 | 164.87 | 164.90 | 164.37 | 164.65 | 163.96 | 4,470,100 |
| Sep 25, 2020 | 165.11 | 165.42 | 164.71 | 165.12 | 164.43 | 5,140,300 |
| Sep 24, 2020 | 164.96 | 165.12 | 164.62 | 165.12 | 164.43 | 8,278,100 |
| Sep 23, 2020 | 164.30 | 164.53 | 163.48 | 164.49 | 163.81 | 6,224,800 |
| Sep 22, 2020 | 164.44 | 164.88 | 163.87 | 164.27 | 163.59 | 10,524,100 |
| Sep 21, 2020 | 164.89 | 165.40 | 164.14 | 164.40 | 163.72 | 11,086,900 |
| Sep 18, 2020 | 164.17 | 164.24 | 163.34 | 163.57 | 162.89 | 7,246,300 |
| Sep 17, 2020 | 164.90 | 164.96 | 163.80 | 164.08 | 163.40 | 7,813,900 |
| Sep 16, 2020 | 164.78 | 164.89 | 162.98 | 163.58 | 162.90 | 8,815,200 |
| Sep 15, 2020 | 164.17 | 164.47 | 163.79 | 164.07 | 163.39 | 6,928,500 |
| Sep 14, 2020 | 164.79 | 165.08 | 164.23 | 164.47 | 163.79 | 4,274,900 |
| Sep 11, 2020 | 164.31 | 164.57 | 164.08 | 164.48 | 163.80 | 5,458,200 |
| Sep 10, 2020 | 162.46 | 164.35 | 161.95 | 164.13 | 163.45 | 8,847,700 |
| Sep 09, 2020 | 163.94 | 164.25 | 162.76 | 163.30 | 162.62 | 9,558,900 |
| Sep 08, 2020 | 164.37 | 165.26 | 163.74 | 163.74 | 163.06 | 13,790,400 |
| Sep 04, 2020 | 164.41 | 164.70 | 162.45 | 162.74 | 162.06 | 13,780,300 |
| Sep 03, 2020 | 165.75 | 167.24 | 165.44 | 165.89 | 165.20 | 16,416,600 |
| Sep 02, 2020 | 163.51 | 165.56 | 163.49 | 165.42 | 164.73 | 15,167,700 |
| Sep 01, 2020 | 161.76 | 164.07 | 161.18 | 163.86 | 163.18 | 10,587,600 |
| Sep 01, 2020 | 0.183 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
