U.S. Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 2021152.19152.36151.47151.82151.8211,623,800
Jan 14, 2021152.58152.64150.79151.22151.2214,835,500
Jan 13, 2021151.66153.07151.57152.65152.6512,533,300
Jan 12, 2021150.79151.16149.93150.95150.9512,186,300
Jan 11, 2021151.00151.21150.49151.07151.078,380,900
Jan 08, 2021151.48151.96150.66151.32151.3213,622,500
Jan 07, 2021151.79152.17151.26151.81151.8114,651,900
Jan 06, 2021153.82153.85152.29153.16153.1622,827,300
Jan 05, 2021156.95156.95155.66156.37156.3710,458,100
Jan 04, 2021156.67158.18156.54157.54157.5413,152,900
Dec 31, 2020157.46158.08157.45157.73157.737,742,100
Dec 30, 2020156.82157.53156.68157.50157.509,097,300
Dec 29, 2020156.39157.29156.36157.16157.169,030,900
Dec 28, 2020156.38157.45156.10157.36157.367,791,100
Dec 24, 2020156.90157.43156.85157.29157.293,117,100
Dec 23, 2020156.62156.69155.46156.67156.679,266,600
Dec 22, 2020157.56157.83157.08157.76157.767,370,800
Dec 21, 2020157.20157.34156.45156.95156.958,988,200
Dec 18, 2020157.12157.38156.18156.33156.336,505,000
Dec 17, 2020158.13158.46156.43156.80156.809,422,700
Dec 17, 20200.164 Dividend
Dec 16, 2020156.58157.89156.39157.38157.229,954,200
Dec 15, 2020157.78158.39157.31157.80157.646,847,500
Dec 14, 2020157.49158.69157.11158.33158.177,535,900
Dec 11, 2020158.65159.39158.32158.77158.608,135,900
Dec 10, 2020157.24158.29156.83158.21158.0510,025,100
Dec 09, 2020156.55157.32156.01156.82156.667,750,100
Dec 08, 2020157.57158.07157.20157.34157.187,397,200
Dec 07, 2020156.35156.88156.18156.60156.449,316,100
Dec 04, 2020155.69155.79154.77155.20155.0412,734,500
Dec 03, 2020156.94157.82156.58157.51157.359,626,500
Dec 02, 2020156.88156.93155.48156.25156.0912,114,300
Dec 01, 2020158.55158.74156.68157.50157.3413,663,900
Dec 01, 20200.163 Dividend
Nov 30, 2020160.03160.53159.76160.02159.6913,071,600
Nov 27, 2020159.61160.27159.58160.22159.894,708,200
Nov 25, 2020159.25159.91158.62158.68158.359,145,800
Nov 24, 2020159.99160.02159.01159.17158.8410,891,700
Nov 23, 2020160.82160.99160.28160.77160.4411,300,000
Nov 20, 2020160.53161.54160.39161.51161.187,246,800
Nov 19, 2020159.97160.72159.84160.09159.7610,637,200
Nov 18, 2020159.44159.57158.35159.27158.9410,333,300
Nov 17, 2020158.77159.16158.59158.81158.487,444,600
Nov 16, 2020157.73158.28157.61157.78157.466,310,400
Nov 13, 2020158.36158.50157.91158.16157.837,344,600
Nov 12, 2020156.94158.40156.71158.37158.0415,999,700
Nov 11, 2020155.02155.94154.97155.72155.405,888,200
Nov 10, 2020154.96155.81154.78155.16154.8412,561,000
Nov 09, 2020155.97156.15154.63156.06155.7423,245,000
Nov 06, 2020159.62159.92158.94159.41159.0812,408,400
Nov 05, 2020161.64161.74160.58161.36161.0318,537,500
Nov 04, 2020161.64162.17160.54161.08160.7521,570,800
Nov 03, 2020157.85157.98157.04157.66157.3416,228,700
Nov 02, 2020158.70159.19158.33158.58158.2510,810,500
Nov 02, 20200.169 Dividend
Oct 30, 2020159.03159.35157.57157.57157.0813,095,400
Oct 29, 2020160.73160.83158.47159.14158.6411,932,400
Oct 28, 2020161.38161.46160.20160.70160.2011,765,800
Oct 27, 2020160.23160.70159.90160.55160.056,062,300
Oct 26, 2020159.21160.02159.01159.48158.987,227,300
Oct 23, 2020156.81158.21156.75158.01157.528,783,800
Oct 22, 2020158.29158.63156.97157.05156.5612,664,900
Oct 21, 2020158.79159.37158.37158.70158.2010,453,700
Oct 20, 2020159.86160.01158.95159.25158.7511,189,000
Oct 19, 2020160.50160.98160.05160.78160.289,286,600
Oct 16, 2020161.66162.32161.10161.39160.888,416,300
Oct 15, 2020163.04163.19161.64161.84161.339,458,800
Oct 14, 2020162.33162.75161.97162.12161.616,956,700
Oct 13, 2020161.21161.83161.18161.75161.247,914,300
Oct 12, 2020160.43160.68160.11160.60160.103,962,000
Oct 09, 2020159.52160.27158.81160.09159.598,441,500
Oct 08, 2020159.97160.25159.66160.12159.628,431,500
Oct 07, 2020159.56160.42158.86159.26158.769,429,200
Oct 06, 2020159.33161.41158.68160.43159.9322,419,400
Oct 05, 2020160.95160.95159.52159.57159.0714,726,000
Oct 02, 2020163.61163.67162.18162.75162.248,828,800
Oct 01, 2020162.51163.74162.10163.36162.8511,523,900
Oct 01, 20200.169 Dividend
Sep 30, 2020164.00164.00162.55163.26162.5812,969,600
Sep 29, 2020164.80165.24164.56164.84164.1510,297,600
Sep 28, 2020164.87164.90164.37164.65163.964,470,100
Sep 25, 2020165.11165.42164.71165.12164.435,140,300
Sep 24, 2020164.96165.12164.62165.12164.438,278,100
Sep 23, 2020164.30164.53163.48164.49163.816,224,800
Sep 22, 2020164.44164.88163.87164.27163.5910,524,100
Sep 21, 2020164.89165.40164.14164.40163.7211,086,900
Sep 18, 2020164.17164.24163.34163.57162.897,246,300
Sep 17, 2020164.90164.96163.80164.08163.407,813,900
Sep 16, 2020164.78164.89162.98163.58162.908,815,200
Sep 15, 2020164.17164.47163.79164.07163.396,928,500
Sep 14, 2020164.79165.08164.23164.47163.794,274,900
Sep 11, 2020164.31164.57164.08164.48163.805,458,200
Sep 10, 2020162.46164.35161.95164.13163.458,847,700
Sep 09, 2020163.94164.25162.76163.30162.629,558,900
Sep 08, 2020164.37165.26163.74163.74163.0613,790,400
Sep 04, 2020164.41164.70162.45162.74162.0613,780,300
Sep 03, 2020165.75167.24165.44165.89165.2016,416,600
Sep 02, 2020163.51165.56163.49165.42164.7315,167,700
Sep 01, 2020161.76164.07161.18163.86163.1810,587,600
Sep 01, 20200.183 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...