TLT - iShares 20+ Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2018114.76114.76113.84113.92113.929,948,089
Oct 22, 2018113.95114.08113.53113.56113.563,243,200
Oct 19, 2018113.85113.95113.41113.71113.7110,892,400
Oct 18, 2018113.62114.39113.55113.96113.965,728,800
Oct 17, 2018114.66114.79113.98114.00114.005,880,700
Oct 16, 2018114.39114.72114.16114.68114.684,762,300
Oct 15, 2018114.66114.82114.29114.42114.427,146,300
Oct 12, 2018114.39115.01114.28114.47114.476,794,100
Oct 11, 2018114.00115.15113.79114.87114.8716,086,800
Oct 10, 2018113.14113.58112.79113.49113.4915,290,100
Oct 09, 2018113.14113.85113.07113.80113.8011,530,800
Oct 08, 2018112.99113.11112.64112.66112.665,855,900
Oct 05, 2018113.39113.72112.62113.04113.0418,096,500
Oct 04, 2018114.13114.39113.71114.02114.0216,207,400
Oct 03, 2018116.27116.36114.24114.83114.8320,829,200
Oct 02, 2018116.67117.13116.60116.86116.868,266,900
Oct 01, 2018116.66116.83116.12116.15116.1522,442,400
Oct 01, 20180.261 Dividend
Sep 28, 2018117.85117.91117.22117.27117.0112,807,700
Sep 27, 2018117.24117.65117.10117.58117.325,758,500
Sep 26, 2018116.93117.58116.66117.50117.249,512,700
Sep 25, 2018116.48116.74116.40116.68116.426,650,900
Sep 24, 2018116.74117.27116.72116.80116.545,505,500
Sep 21, 2018116.87117.28116.84117.10116.846,173,800
Sep 20, 2018116.58117.30116.47117.15116.898,657,300
Sep 19, 2018117.11117.11116.19116.61116.3513,379,600
Sep 18, 2018118.06118.07117.16117.31117.0510,182,300
Sep 17, 2018118.18118.82118.12118.55118.295,433,000
Sep 14, 2018118.41118.91118.30118.55118.295,579,500
Sep 13, 2018119.34119.57118.98119.12118.854,833,000
Sep 12, 2018119.05119.17118.90118.94118.683,347,200
Sep 11, 2018119.08119.17118.60118.66118.405,440,000
Sep 10, 2018119.17119.60119.17119.57119.306,386,400
Sep 07, 2018119.33119.40118.99119.13118.8611,212,600
Sep 06, 2018119.76120.40119.69120.15119.889,566,000
Sep 05, 2018119.76119.90119.55119.71119.449,422,600
Sep 04, 2018119.96120.10119.75120.03119.7618,343,600
Sep 04, 20180.272 Dividend
Aug 31, 2018121.89121.92120.89121.00120.469,677,500
Aug 30, 2018121.31121.46121.08121.28120.745,302,900
Aug 29, 2018120.94121.15120.62121.02120.485,613,300
Aug 28, 2018121.00121.09120.68120.86120.324,929,300
Aug 27, 2018121.78121.87121.52121.59121.056,407,400
Aug 24, 2018121.62122.33121.49122.29121.746,092,200
Aug 23, 2018122.00122.13121.78122.05121.505,328,700
Aug 22, 2018122.00122.05121.58121.86121.325,309,600
Aug 21, 2018121.37121.53121.07121.38120.844,695,000
Aug 20, 2018121.64121.91121.54121.79121.255,603,700
Aug 17, 2018121.09121.39120.75120.98120.443,537,600
Aug 16, 2018120.81120.93120.28120.83120.295,400,400
Aug 15, 2018120.66121.13120.57120.84120.307,649,800
Aug 14, 2018120.54120.56120.03120.14119.604,251,200
Aug 13, 2018120.25120.70120.21120.41119.877,923,200
Aug 10, 2018120.37121.05120.28120.66120.128,457,900
Aug 09, 2018119.23119.83119.12119.79119.257,144,100
Aug 08, 2018118.66119.03118.61118.79118.265,640,900
Aug 07, 2018119.03119.10118.57118.67118.145,346,900
Aug 06, 2018119.54119.84119.27119.29118.764,200,200
Aug 03, 2018118.83119.29118.81119.22118.696,162,400
Aug 02, 2018118.62118.74118.30118.63118.104,451,100
Aug 01, 2018118.29118.84118.07118.46117.9313,312,600
Aug 01, 20180.267 Dividend
Jul 31, 2018119.79119.86119.56119.70118.906,797,400
Jul 30, 2018118.99119.41118.97119.05118.257,111,200
Jul 27, 2018119.85119.87119.40119.46118.664,542,000
Jul 26, 2018119.71119.88119.16119.26118.466,821,100
Jul 25, 2018120.02120.26119.26119.49118.697,357,900
Jul 24, 2018119.28119.82119.14119.68118.889,053,500
Jul 23, 2018120.38120.38119.18119.27118.4711,571,800
Jul 20, 2018121.58121.59120.70120.76119.9510,469,500
Jul 19, 2018121.80122.45121.77122.26121.446,166,700
Jul 18, 2018122.02122.04121.39121.49120.686,330,000
Jul 17, 2018122.29122.39121.90121.98121.163,764,300
Jul 16, 2018122.21122.29121.64122.21121.395,517,100
Jul 13, 2018122.61122.87122.47122.72121.904,079,000
Jul 12, 2018122.17122.47122.14122.41121.594,824,700
Jul 11, 2018122.45122.55122.09122.42121.606,869,100
Jul 10, 2018121.87122.13121.81121.95121.135,759,700
Jul 09, 2018122.07122.21121.90121.96121.145,952,700
Jul 06, 2018122.75122.92122.48122.75121.934,679,900
Jul 05, 2018122.06122.53122.01122.35121.533,860,400
Jul 03, 2018121.53122.03121.53122.00121.183,808,800
Jul 02, 2018121.74121.75121.29121.35120.549,662,000
Jul 02, 20180.275 Dividend
Jun 29, 2018122.17122.50121.65121.72120.6311,164,700
Jun 28, 2018122.13122.25121.83122.14121.057,109,500
Jun 27, 2018121.75122.18121.55122.11121.028,173,400
Jun 26, 2018120.77121.03120.66120.97119.895,450,000
Jun 25, 2018120.66121.11120.64120.80119.728,363,700
Jun 22, 2018120.09120.62120.06120.53119.454,082,500
Jun 21, 2018120.36120.75120.22120.54119.467,235,800
Jun 20, 2018120.77120.79119.90119.91118.846,879,100
Jun 19, 2018120.97121.23120.70120.97119.896,133,300
Jun 18, 2018120.48120.56120.04120.27119.204,893,700
Jun 15, 2018120.83121.09120.30120.38119.307,992,800
Jun 14, 2018119.78120.30119.48120.27119.2010,078,800
Jun 13, 2018119.45119.64118.63119.28118.218,834,700
Jun 12, 2018118.93119.46118.89119.34118.276,048,200
Jun 11, 2018119.07119.39118.94119.31118.246,844,200
Jun 08, 2018119.56119.85119.44119.53118.466,790,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...