TLT - iShares 20+ Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2018117.73118.12117.59117.74117.744,165,066
Apr 25, 2018117.41117.65116.94117.16117.166,600,200
Apr 24, 2018118.21118.45117.76117.95117.958,190,800
Apr 23, 2018118.33118.62118.08118.49118.497,073,200
Apr 20, 2018118.89119.13118.43118.46118.467,579,400
Apr 19, 2018119.42119.53118.81119.32119.329,875,800
Apr 18, 2018121.29121.34120.28120.30120.308,138,400
Apr 17, 2018120.92121.58120.82121.27121.275,590,400
Apr 16, 2018120.23120.97120.18120.94120.944,491,300
Apr 13, 2018120.52121.13120.50120.90120.904,964,000
Apr 12, 2018121.04121.07120.41120.62120.626,622,800
Apr 11, 2018121.85121.89121.27121.51121.515,901,300
Apr 10, 2018121.20121.38120.78121.08121.086,046,000
Apr 09, 2018120.64121.30120.35121.30121.306,307,500
Apr 06, 2018120.66121.15120.22121.10121.108,831,200
Apr 05, 2018120.10120.27119.77119.79119.797,603,700
Apr 04, 2018121.35121.46120.60120.69120.696,654,300
Apr 03, 2018121.36121.48120.83120.94120.949,855,000
Apr 02, 2018121.35122.36121.16121.88121.8812,036,500
Apr 02, 20180.26 Dividend
Mar 29, 2018121.54122.29121.51121.90121.649,694,300
Mar 28, 2018121.45121.64120.95121.31121.057,412,500
Mar 27, 2018119.83121.12119.81120.99120.739,168,500
Mar 26, 2018120.00120.45119.67119.71119.458,237,900
Mar 23, 2018119.68120.31119.62120.17119.917,250,400
Mar 22, 2018120.31120.82119.67120.26120.0012,136,600
Mar 21, 2018118.66119.42118.11119.08118.839,742,400
Mar 20, 2018118.91119.22118.83118.95118.705,446,000
Mar 19, 2018119.21119.97119.20119.43119.188,491,200
Mar 16, 2018119.80120.01119.55119.81119.556,084,300
Mar 15, 2018120.17120.49119.93120.24119.986,757,900
Mar 14, 2018119.40120.40119.37120.24119.9810,175,000
Mar 13, 2018118.31119.37118.19119.19118.947,455,300
Mar 12, 2018118.31118.66118.19118.59118.345,801,300
Mar 09, 2018117.99118.27117.59117.91117.666,570,400
Mar 08, 2018118.31118.99118.26118.69118.447,086,700
Mar 07, 2018118.57118.68117.96118.01117.764,461,800
Mar 06, 2018118.36118.68118.12118.14117.895,452,000
Mar 05, 2018118.75118.80117.63118.03117.785,658,200
Mar 02, 2018118.85118.93118.12118.35118.1010,064,300
Mar 01, 2018118.43119.62118.15119.32119.0712,287,700
Mar 01, 20180.239 Dividend
Feb 28, 2018118.47118.83118.25118.75118.269,311,600
Feb 27, 2018118.52118.66117.26118.00117.5112,525,700
Feb 26, 2018118.68118.91118.04118.17117.688,771,600
Feb 23, 2018117.88118.31117.72118.13117.649,072,900
Feb 22, 2018117.24117.66117.00117.09116.619,317,900
Feb 21, 2018118.24118.29116.51116.74116.2612,054,300
Feb 20, 2018118.28118.51117.78118.19117.708,268,800
Feb 16, 2018119.04119.21118.34118.71118.228,454,100
Feb 15, 2018118.19118.80117.99118.07117.588,222,400
Feb 14, 2018118.46118.54117.47117.67117.1812,043,300
Feb 13, 2018118.61119.01118.39118.99118.508,157,600
Feb 12, 2018118.56119.30118.19118.46117.9710,944,600
Feb 09, 2018118.11119.09117.79117.94117.4515,661,600
Feb 08, 2018118.01119.18117.85118.69118.2015,155,100
Feb 07, 2018120.13120.33118.56118.82118.3316,271,100
Feb 06, 2018120.42120.87119.72119.96119.4610,935,400
Feb 05, 2018119.17121.82118.64120.71120.2128,606,200
Feb 02, 2018120.15120.26119.24119.58119.0823,944,400
Feb 01, 2018122.48122.53120.63120.70120.2018,632,800
Feb 01, 20180.255 Dividend
Jan 31, 2018122.87122.93121.94122.73121.9718,045,100
Jan 30, 2018122.28122.37121.70122.01121.2512,064,400
Jan 29, 2018122.97122.97122.30122.73121.9712,223,000
Jan 26, 2018123.88123.91123.10123.59122.826,462,900
Jan 25, 2018123.16124.15122.80124.05123.2812,173,300
Jan 24, 2018122.85123.13122.54123.04122.289,038,900
Jan 23, 2018123.81124.20123.24123.71122.9412,325,700
Jan 22, 2018123.45123.71122.99123.18122.428,984,700
Jan 19, 2018123.40123.56122.98123.06122.3011,374,300
Jan 18, 2018123.93124.27123.54123.71122.9410,843,900
Jan 17, 2018125.08125.64124.60124.87124.098,327,000
Jan 16, 2018125.17125.28124.56125.04124.269,125,900
Jan 12, 2018124.10124.79123.91124.52123.759,987,100
Jan 11, 2018123.51124.59123.31124.31123.5412,511,000
Jan 10, 2018122.81123.93122.66123.80123.0314,302,600
Jan 09, 2018124.81124.83123.81123.95123.1816,226,400
Jan 08, 2018125.99126.03125.17125.63124.858,850,600
Jan 05, 2018125.87126.18125.36125.71124.9310,915,400
Jan 04, 2018125.65126.16125.37126.07125.299,217,900
Jan 03, 2018126.00126.20125.49126.09125.318,605,100
Jan 02, 2018126.49126.51125.07125.49124.7116,238,200
Dec 29, 2017126.50127.12126.48126.86126.077,580,500
Dec 28, 2017126.53126.83126.37126.66125.875,297,100
Dec 27, 2017125.71126.98125.70126.77125.989,059,700
Dec 26, 2017124.98125.53124.97125.14124.363,168,400
Dec 22, 2017124.70124.84124.53124.77124.003,974,300
Dec 21, 2017124.03124.86124.00124.60123.837,026,900
Dec 21, 20170.262 Dividend
Dec 20, 2017124.31124.71123.95124.14123.1110,005,800
Dec 19, 2017126.32126.38125.07125.53124.4911,045,800
Dec 18, 2017127.97128.00126.91127.18126.127,239,700
Dec 15, 2017127.81128.59127.56128.35127.287,239,400
Dec 14, 2017127.05127.98126.79127.87126.816,885,000
Dec 13, 2017126.81127.39126.59127.33126.278,532,900
Dec 12, 2017126.17126.41125.67126.38125.337,502,400
Dec 11, 2017126.86127.09126.41126.43125.383,863,800
Dec 08, 2017126.59126.74126.24126.69125.644,786,100
Dec 07, 2017127.93128.10126.30126.68125.6313,056,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...