TLT - iShares 20+ Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2018121.80122.44121.77122.25122.255,084,943
Jul 18, 2018122.02122.04121.39121.49121.496,330,000
Jul 17, 2018122.29122.39121.90121.98121.983,764,300
Jul 16, 2018122.21122.29121.64122.21122.215,517,100
Jul 13, 2018122.61122.87122.47122.72122.724,079,000
Jul 12, 2018122.17122.47122.14122.41122.414,824,700
Jul 11, 2018122.45122.55122.09122.42122.426,869,100
Jul 10, 2018121.87122.13121.81121.95121.955,759,700
Jul 09, 2018122.07122.21121.90121.96121.965,952,700
Jul 06, 2018122.75122.92122.48122.75122.754,679,900
Jul 05, 2018122.06122.53122.01122.35122.353,860,400
Jul 03, 2018121.53122.03121.53122.00122.003,808,800
Jul 02, 2018121.74121.75121.29121.35121.359,662,000
Jul 02, 20180.275 Dividend
Jun 29, 2018122.17122.50121.65121.72121.4511,164,700
Jun 28, 2018122.13122.25121.83122.14121.867,109,500
Jun 27, 2018121.75122.18121.55122.11121.838,173,400
Jun 26, 2018120.77121.03120.66120.97120.705,450,000
Jun 25, 2018120.66121.11120.64120.80120.538,363,700
Jun 22, 2018120.09120.62120.06120.53120.264,082,500
Jun 21, 2018120.36120.75120.22120.54120.277,235,800
Jun 20, 2018120.77120.79119.90119.91119.646,879,100
Jun 19, 2018120.97121.23120.70120.97120.706,133,300
Jun 18, 2018120.48120.56120.04120.27120.004,893,700
Jun 15, 2018120.83121.09120.30120.38120.117,992,800
Jun 14, 2018119.78120.30119.48120.27120.0010,078,800
Jun 13, 2018119.45119.64118.63119.28119.018,834,700
Jun 12, 2018118.93119.46118.89119.34119.076,048,200
Jun 11, 2018119.07119.39118.94119.31119.046,844,200
Jun 08, 2018119.56119.85119.44119.53119.266,790,600
Jun 07, 2018118.69120.49118.68119.89119.6213,238,300
Jun 06, 2018119.08119.10118.42118.74118.477,813,300
Jun 05, 2018119.96120.16119.62119.71119.445,635,900
Jun 04, 2018120.11120.14119.37119.43119.167,155,000
Jun 01, 2018120.17120.71119.85120.30120.038,718,200
Jun 01, 20180.281 Dividend
May 31, 2018121.56121.98120.95121.22120.6710,769,900
May 30, 2018121.00121.48120.74121.42120.8611,616,300
May 29, 2018120.79122.52120.43122.24121.6821,577,300
May 25, 2018119.56119.84119.47119.62119.078,482,800
May 24, 2018118.69119.06118.64118.88118.348,203,300
May 23, 2018117.75118.11117.66117.94117.409,404,400
May 22, 2018117.29117.35116.85117.09116.554,700,700
May 21, 2018117.13117.38116.95117.27116.734,448,500
May 18, 2018116.51117.29116.51117.21116.679,606,500
May 17, 2018116.63116.82116.09116.21115.687,330,300
May 16, 2018117.42117.53116.79116.80116.276,518,000
May 15, 2018117.56117.58116.70117.25116.7112,901,000
May 14, 2018118.80118.99118.59118.60118.064,996,200
May 11, 2018119.32119.36118.82119.23118.684,273,400
May 10, 2018118.55118.98118.35118.93118.397,101,500
May 09, 2018118.12118.42117.98117.98117.447,832,500
May 08, 2018118.55119.00118.30118.69118.156,091,200
May 07, 2018118.97119.02118.74118.80118.263,647,800
May 04, 2018119.23119.23118.49118.99118.454,283,500
May 03, 2018118.84119.31118.68118.81118.276,345,300
May 02, 2018118.64118.87118.26118.28117.744,644,000
May 01, 2018118.77118.84118.23118.41117.877,979,200
May 01, 20180.262 Dividend
Apr 30, 2018119.08119.56118.94119.10118.298,321,100
Apr 27, 2018118.47118.95118.44118.89118.095,401,800
Apr 26, 2018117.73118.13117.59117.98117.186,528,600
Apr 25, 2018117.41117.65116.94117.16116.376,603,800
Apr 24, 2018118.21118.45117.76117.95117.158,190,800
Apr 23, 2018118.33118.62118.08118.49117.697,073,200
Apr 20, 2018118.89119.13118.43118.46117.667,579,400
Apr 19, 2018119.42119.53118.81119.32118.519,875,800
Apr 18, 2018121.29121.34120.28120.30119.498,138,400
Apr 17, 2018120.92121.58120.82121.27120.455,590,400
Apr 16, 2018120.23120.97120.18120.94120.124,491,300
Apr 13, 2018120.52121.13120.50120.90120.084,964,000
Apr 12, 2018121.04121.07120.41120.62119.806,622,800
Apr 11, 2018121.85121.89121.27121.51120.695,901,300
Apr 10, 2018121.20121.38120.78121.08120.266,046,000
Apr 09, 2018120.64121.30120.35121.30120.486,307,500
Apr 06, 2018120.66121.15120.22121.10120.288,831,200
Apr 05, 2018120.10120.27119.77119.79118.987,603,700
Apr 04, 2018121.35121.46120.60120.69119.876,654,300
Apr 03, 2018121.36121.48120.83120.94120.129,855,000
Apr 02, 2018121.35122.36121.16121.88121.0612,036,500
Apr 02, 20180.26 Dividend
Mar 29, 2018121.54122.29121.51121.90120.829,694,300
Mar 28, 2018121.45121.64120.95121.31120.237,412,500
Mar 27, 2018119.83121.12119.81120.99119.929,168,500
Mar 26, 2018120.00120.45119.67119.71118.658,237,900
Mar 23, 2018119.68120.31119.62120.17119.107,250,400
Mar 22, 2018120.31120.82119.67120.26119.1912,136,600
Mar 21, 2018118.66119.42118.11119.08118.029,742,400
Mar 20, 2018118.91119.22118.83118.95117.895,446,000
Mar 19, 2018119.21119.97119.20119.43118.378,491,200
Mar 16, 2018119.80120.01119.55119.81118.756,084,300
Mar 15, 2018120.17120.49119.93120.24119.176,757,900
Mar 14, 2018119.40120.40119.37120.24119.1710,175,000
Mar 13, 2018118.31119.37118.19119.19118.137,455,300
Mar 12, 2018118.31118.66118.19118.59117.545,801,300
Mar 09, 2018117.99118.27117.59117.91116.866,570,400
Mar 08, 2018118.31118.99118.26118.69117.647,086,700
Mar 07, 2018118.57118.68117.96118.01116.964,461,800
Mar 06, 2018118.36118.68118.12118.14117.095,452,000
Mar 05, 2018118.75118.80117.63118.03116.985,658,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...