Mail

TLT - iShares 20+ Year Treasury Bond ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 21, 2019	144.72	145.29	144.54	145.11	145.11	3,535,446
Aug 19, 2019	143.57	144.66	143.51	144.04	144.04	13,614,700
Aug 16, 2019	146.06	146.51	144.84	146.13	146.13	17,150,500
Aug 15, 2019	145.95	148.60	145.58	147.31	147.31	23,588,700
Aug 14, 2019	145.16	145.73	144.71	145.69	145.69	15,068,900
Aug 13, 2019	143.81	143.91	141.95	142.48	142.48	15,974,900
Aug 12, 2019	141.72	143.43	141.51	142.97	142.97	14,094,300
Aug 09, 2019	140.67	141.55	139.87	140.05	140.05	10,626,000
Aug 08, 2019	139.14	140.43	137.98	140.33	140.33	14,746,000
Aug 07, 2019	142.40	143.06	139.78	140.03	140.03	32,582,000
Aug 06, 2019	138.20	139.98	138.09	139.98	139.98	12,747,400
Aug 05, 2019	138.14	138.89	137.66	138.87	138.87	18,543,000
Aug 02, 2019	135.66	136.51	135.40	136.51	136.51	15,143,100
Aug 01, 2019	133.39	135.39	133.26	135.26	135.26	26,664,800
Aug 01, 2019	0.264 Dividend
Jul 31, 2019	131.70	133.33	131.66	132.89	132.63	15,798,700
Jul 30, 2019	132.00	132.10	131.43	131.83	131.57	5,678,500
Jul 29, 2019	131.82	131.95	131.40	131.51	131.25	6,231,800
Jul 26, 2019	131.70	131.78	131.25	131.47	131.21	6,188,400
Jul 25, 2019	131.25	131.41	130.51	131.16	130.90	8,893,100
Jul 24, 2019	131.60	131.90	131.47	131.79	131.53	6,389,700
Jul 23, 2019	131.60	131.74	130.97	131.22	130.96	8,108,900
Jul 22, 2019	132.47	132.49	131.74	131.94	131.68	5,204,100
Jul 19, 2019	131.59	131.93	131.51	131.69	131.43	5,804,800
Jul 18, 2019	131.47	132.32	131.24	132.00	131.74	5,725,700
Jul 17, 2019	131.06	132.02	131.05	131.99	131.73	9,662,200
Jul 16, 2019	130.17	130.60	129.96	130.58	130.32	6,172,700
Jul 15, 2019	130.45	131.05	130.45	130.97	130.71	6,055,500
Jul 12, 2019	129.92	130.45	129.68	130.22	129.96	6,992,000
Jul 11, 2019	131.31	131.41	129.76	130.07	129.81	14,126,800
Jul 10, 2019	132.35	132.44	131.51	131.83	131.57	9,470,000
Jul 09, 2019	132.68	132.71	132.16	132.56	132.30	6,215,700
Jul 08, 2019	133.05	133.22	132.61	132.61	132.35	6,490,000
Jul 05, 2019	132.54	132.55	131.67	132.43	132.17	12,180,100
Jul 03, 2019	133.52	134.29	133.51	134.21	133.94	5,380,300
Jul 02, 2019	132.57	133.39	132.46	133.26	133.00	10,494,300
Jul 01, 2019	132.57	132.75	131.59	132.24	131.98	14,141,600
Jul 01, 2019	0.26 Dividend
Jun 28, 2019	132.58	133.08	132.45	132.81	132.29	8,149,200
Jun 27, 2019	132.31	133.09	131.99	132.90	132.38	9,724,200
Jun 26, 2019	132.68	132.70	131.88	131.97	131.45	12,766,800
Jun 25, 2019	132.79	133.09	132.72	132.82	132.30	9,604,600
Jun 24, 2019	132.16	132.53	132.08	132.41	131.89	6,378,800
Jun 21, 2019	132.51	132.53	131.38	131.43	130.91	14,495,000
Jun 20, 2019	132.91	133.51	132.59	132.89	132.37	10,721,500
Jun 19, 2019	131.86	132.72	131.58	132.54	132.02	11,962,500
Jun 18, 2019	132.74	132.86	131.95	132.35	131.83	10,320,700
Jun 17, 2019	131.39	131.76	131.13	131.69	131.17	6,046,400
Jun 14, 2019	131.10	131.71	131.09	131.46	130.94	5,838,800
Jun 13, 2019	130.80	131.25	130.79	131.13	130.61	5,560,400
Jun 12, 2019	130.39	130.75	130.30	130.68	130.17	5,278,700
Jun 11, 2019	130.42	130.76	130.32	130.58	130.07	5,115,100
Jun 10, 2019	130.68	130.70	130.32	130.50	129.99	8,288,700
Jun 07, 2019	131.79	132.07	131.44	131.74	131.22	11,378,500
Jun 06, 2019	130.97	131.59	130.32	130.61	130.10	9,621,100
Jun 05, 2019	130.52	130.95	130.12	130.19	129.68	8,815,200
Jun 04, 2019	131.39	131.76	130.55	130.93	130.41	14,250,000
Jun 03, 2019	131.91	132.58	131.55	132.44	131.92	17,822,400
Jun 03, 2019	0.27 Dividend
May 31, 2019	130.90	131.90	130.81	131.83	131.04	18,933,600
May 30, 2019	129.33	130.23	128.89	130.20	129.42	13,024,800
May 29, 2019	129.67	129.90	129.00	129.09	128.32	13,260,600
May 28, 2019	128.27	128.90	128.09	128.70	127.93	8,098,600
May 24, 2019	127.56	127.78	127.39	127.78	127.02	4,981,900
May 23, 2019	126.89	128.09	126.88	127.67	126.91	9,743,700
May 22, 2019	125.77	126.33	125.72	126.25	125.49	5,675,300
May 21, 2019	125.60	125.72	125.30	125.53	124.78	4,021,800
May 20, 2019	126.12	126.38	125.65	125.73	124.98	6,043,100
May 17, 2019	126.28	126.30	125.69	125.99	125.24	4,747,100
May 16, 2019	125.81	125.83	125.53	125.71	124.96	7,666,400
May 15, 2019	126.21	126.27	125.77	126.13	125.38	9,566,300
May 14, 2019	125.51	125.65	125.20	125.36	124.61	5,690,400
May 13, 2019	125.40	125.93	125.25	125.73	124.98	10,501,600
May 10, 2019	124.89	125.45	124.59	124.75	124.00	6,037,800
May 09, 2019	125.11	125.30	124.31	124.92	124.17	9,411,900
May 08, 2019	125.15	125.30	124.30	124.41	123.67	6,907,600
May 07, 2019	124.53	125.14	124.39	124.95	124.20	8,984,900
May 06, 2019	124.31	124.38	123.93	124.00	123.26	4,482,500
May 03, 2019	123.66	123.88	123.37	123.66	122.92	6,191,700
May 02, 2019	123.68	123.81	123.04	123.31	122.57	6,612,800
May 01, 2019	123.69	124.45	123.60	123.90	123.16	14,371,900
May 01, 2019	0.259 Dividend
Apr 30, 2019	122.95	123.74	122.93	123.65	122.65	7,957,400
Apr 29, 2019	123.23	123.35	122.85	123.02	122.03	10,246,000
Apr 26, 2019	123.98	124.02	123.64	123.81	122.81	5,950,700
Apr 25, 2019	123.49	123.62	123.10	123.39	122.40	5,380,900
Apr 24, 2019	123.11	123.59	123.09	123.57	122.57	7,302,000
Apr 23, 2019	122.61	122.70	122.39	122.57	121.58	6,239,700
Apr 22, 2019	122.47	122.57	122.24	122.31	121.32	6,241,200
Apr 18, 2019	122.81	123.10	122.78	122.90	121.91	27,589,400
Apr 17, 2019	122.13	122.57	122.11	122.26	121.27	6,118,500
Apr 16, 2019	122.51	122.63	122.14	122.21	121.22	8,927,300
Apr 15, 2019	122.78	122.99	122.72	122.98	121.99	3,070,000
Apr 12, 2019	122.89	123.06	122.63	122.67	121.68	7,005,500
Apr 11, 2019	123.93	124.02	123.41	123.55	122.55	8,679,300
Apr 10, 2019	124.27	124.52	124.10	124.28	123.28	7,519,900
Apr 09, 2019	124.22	124.34	123.77	123.98	122.98	7,020,300
Apr 08, 2019	123.83	123.95	123.52	123.59	122.59	4,446,400
Apr 05, 2019	123.62	124.17	123.58	124.03	123.03	6,321,800
Apr 04, 2019	123.60	123.89	123.44	123.87	122.87	7,503,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...