Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
106.70-1.62 (-1.50%)
At close: 04:00PM EST
106.80 +0.10 (+0.09%)
After hours: 07:58PM EST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023106.77107.11106.08106.70106.7020,615,000
Feb 02, 2023108.92109.35108.09108.32108.3219,548,400
Feb 01, 2023107.55108.59106.42108.18108.1825,305,800
Jan 31, 2023106.98107.28105.87107.17107.1713,705,300
Jan 30, 2023106.46107.16106.19106.32106.3211,459,700
Jan 27, 2023106.19106.96106.11106.71106.7111,831,900
Jan 26, 2023107.14107.65106.49106.98106.9815,549,400
Jan 25, 2023107.37107.91106.64107.48107.4811,906,500
Jan 24, 2023106.12107.45105.39107.22107.2216,417,200
Jan 23, 2023105.57106.20105.49105.70105.7012,961,500
Jan 20, 2023106.96107.24106.11106.20106.2022,751,500
Jan 19, 2023108.10108.37107.44107.95107.9517,194,700
Jan 18, 2023108.46108.77107.12108.63108.6335,497,200
Jan 17, 2023105.67106.66105.65106.06106.0613,911,700
Jan 13, 2023107.10107.80106.38106.75106.7517,744,800
Jan 12, 2023105.82107.81104.56107.76107.7632,029,600
Jan 11, 2023104.97105.72104.70105.68105.6818,794,000
Jan 10, 2023104.53104.82103.50103.99103.9920,545,200
Jan 09, 2023104.41105.93104.27105.74105.7421,472,200
Jan 06, 2023102.70105.30102.64105.18105.1827,442,400
Jan 05, 2023101.87103.29101.78103.28103.2814,771,100
Jan 04, 2023103.22103.48102.21102.85102.8521,678,200
Jan 03, 2023102.20102.34100.84101.46101.4625,313,200
Dec 30, 202299.87100.5599.3799.5699.5620,808,300
Dec 29, 202299.86100.9999.79100.68100.6816,593,000
Dec 28, 2022100.65100.7899.3599.5599.5517,302,900
Dec 27, 2022100.49101.07100.01100.14100.1426,475,700
Dec 23, 2022102.58102.81102.02102.16102.1615,408,900
Dec 22, 2022103.67104.12103.38103.68103.6811,322,500
Dec 21, 2022104.29104.40102.96103.70103.7015,894,100
Dec 20, 2022103.38103.81103.10103.44103.4428,869,000
Dec 19, 2022105.83105.84104.98105.31105.3126,126,800
Dec 16, 2022106.60107.83106.31107.11107.1120,838,300
Dec 15, 2022108.39109.12108.16108.32108.3220,246,200
Dec 14, 2022107.66108.32106.89108.16108.1619,517,500
Dec 13, 2022109.04109.08107.46107.70107.7023,854,700
Dec 12, 2022107.86108.11106.26106.67106.6716,897,100
Dec 09, 2022107.94108.17106.27106.33106.3325,872,200
Dec 08, 2022108.70109.45108.47109.17109.1713,377,300
Dec 07, 2022108.37109.68108.20109.47109.4730,546,700
Dec 06, 2022106.50107.39106.19106.95106.9521,754,500
Dec 05, 2022105.84105.99104.90105.59105.5920,159,700
Dec 02, 2022105.30107.10104.61107.09107.0924,479,500
Dec 01, 2022103.15105.81103.10105.76105.7653,156,800
Nov 30, 2022101.62102.73101.37102.73102.7321,581,700
Nov 29, 2022102.15102.96101.91101.98101.9816,576,400
Nov 28, 2022103.61103.81102.69103.19103.1914,563,200
Nov 25, 2022102.61102.93102.43102.90102.909,486,100
Nov 23, 2022102.14103.25102.08103.25103.2523,234,600
Nov 22, 2022100.65101.62100.53101.48101.4818,103,100
Nov 21, 2022100.69100.8299.80100.06100.0615,534,000
Nov 18, 2022100.60100.8999.5599.6499.6414,941,300
Nov 17, 2022100.20100.5799.78100.33100.3324,528,900
Nov 16, 2022100.02101.4599.74101.40101.4028,507,700
Nov 15, 202298.2599.3098.1199.2399.2326,608,200
Nov 14, 202297.9197.9997.0997.6597.6513,741,100
Nov 11, 202297.5798.3797.5497.8997.8915,943,100
Nov 10, 202296.7398.4396.6498.2598.2545,380,900
Nov 09, 202293.8295.0293.6994.6194.6115,637,500
Nov 08, 202293.8094.9693.7794.3094.3020,360,600
Nov 07, 202294.8094.8693.2493.2893.2814,522,800
Nov 04, 202295.1095.6694.2294.2294.2223,561,400
Nov 03, 202295.1796.3895.0995.8395.8329,097,500
Nov 02, 202296.9197.6395.9696.3596.3525,010,500
Nov 01, 202297.3897.4296.2196.7796.7717,585,100
Oct 31, 202296.3696.6295.0396.1196.1123,956,700
Oct 28, 202296.8697.6396.4196.8096.8022,244,100
Oct 27, 202296.9897.9096.2297.4797.4720,270,000
Oct 26, 202295.7796.6995.7796.4696.4624,843,900
Oct 25, 202294.5895.2394.4495.0995.0931,213,100
Oct 24, 202292.8293.5591.8592.4092.4031,332,600
Oct 21, 202293.0293.9392.2693.1793.1746,280,300
Oct 20, 202295.9396.3394.7494.8894.8825,434,900
Oct 19, 202297.1997.4296.3296.5396.5325,431,600
Oct 18, 202297.9598.4696.8798.3298.3216,931,500
Oct 17, 202299.2999.6697.9498.0998.0918,969,900
Oct 14, 2022100.19100.1998.2598.5798.5718,728,200
Oct 13, 202298.36100.3898.3499.3999.3930,292,500
Oct 12, 202299.28100.5499.19100.35100.3521,447,600
Oct 11, 202299.74100.9098.9999.8699.8633,246,700
Oct 10, 2022100.50100.5198.8099.4299.4215,652,600
Oct 07, 2022100.81101.62100.47100.99100.9914,814,800
Oct 06, 2022102.59102.84101.53101.98101.9813,965,700
Oct 05, 2022102.73102.84101.58102.55102.5520,522,100
Oct 04, 2022104.15104.65103.30103.54103.5413,788,700
Oct 03, 2022103.85104.68103.15103.83103.8327,192,200
Sep 30, 2022104.27104.86102.23102.45102.4526,485,700
Sep 29, 2022102.90104.23102.80103.79103.7919,127,100
Sep 28, 2022103.13104.45102.48104.33104.3339,283,100
Sep 27, 2022102.71102.98100.90100.95100.9534,609,500
Sep 26, 2022105.36105.41103.22103.68103.6825,104,600
Sep 23, 2022105.34106.43104.56105.70105.7023,042,200
Sep 22, 2022105.79105.96104.73105.27105.2729,030,600
Sep 21, 2022106.70108.04105.97108.03108.0323,132,900
Sep 20, 2022105.69106.84105.40106.25106.2520,133,800
Sep 19, 2022106.96107.82106.80107.32107.3211,084,400
Sep 16, 2022107.03108.05106.77107.07107.0718,903,800
Sep 15, 2022107.85108.19107.58107.97107.9710,260,200
Sep 14, 2022107.34108.21107.12108.04108.0413,077,800
Sep 13, 2022106.56107.74106.24107.67107.6722,158,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement