Advertisement
Advertisement
U.S. Markets open in 1 hr 48 mins
Advertisement
Advertisement
Advertisement
Advertisement

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
141.94+0.87 (+0.62%)
At close: 04:00PM EST
142.75 +0.81 (+0.57%)
Pre-Market: 07:42AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2022------
Jan 20, 2022141.37141.99141.09141.94141.9413,940,500
Jan 19, 2022140.53141.71140.31141.07141.0717,930,500
Jan 18, 2022140.96141.31140.02140.10140.1021,171,700
Jan 14, 2022143.42143.46141.79142.10142.1022,997,100
Jan 13, 2022143.39144.42143.03144.28144.2815,166,000
Jan 12, 2022143.90144.01143.00143.01143.0114,440,600
Jan 11, 2022142.88143.63142.70143.56143.5624,388,700
Jan 10, 2022141.65142.81141.36142.61142.6113,775,800
Jan 07, 2022143.13143.24141.56142.26142.2618,756,000
Jan 06, 2022142.59143.44142.29143.29143.2918,996,400
Jan 05, 2022144.14144.16142.71142.92142.9220,911,700
Jan 04, 2022143.61144.13142.74143.70143.7021,996,400
Jan 03, 2022146.41146.94144.28144.30144.3033,860,400
Dec 31, 2021147.81149.03147.43148.19148.1913,402,300
Dec 30, 2021147.25147.97146.45147.90147.9010,355,000
Dec 29, 2021146.91147.31146.41146.67146.6711,771,200
Dec 28, 2021149.60149.78148.01148.29148.299,174,600
Dec 27, 2021148.46149.01148.32148.88148.887,821,800
Dec 23, 2021149.59149.60148.03148.52148.5211,642,500
Dec 22, 2021149.73149.86149.02149.82149.8212,253,900
Dec 21, 2021148.14149.20147.62149.13149.1316,598,200
Dec 20, 2021150.75151.02149.60149.70149.7017,147,300
Dec 17, 2021150.34150.98150.16150.83150.8318,093,500
Dec 16, 2021148.75149.88148.73149.14149.1418,677,900
Dec 15, 2021149.61150.79149.13149.25149.2525,383,900
Dec 14, 2021150.37150.93149.31150.70150.7014,015,500
Dec 13, 2021150.39151.31150.31151.06151.0617,860,500
Dec 10, 2021149.92150.24148.81148.86148.8614,297,300
Dec 09, 2021149.34149.84148.48149.22149.2217,544,900
Dec 08, 2021150.47150.48148.36148.39148.3933,633,900
Dec 07, 2021151.72152.53150.86151.00151.0022,115,900
Dec 06, 2021154.05154.35151.93152.23152.2330,924,200
Dec 03, 2021151.68155.12151.35154.35154.3534,426,400
Dec 02, 2021152.93152.99150.76152.53152.5317,754,200
Dec 01, 2021150.49152.41149.79152.34152.3430,826,500
Nov 30, 2021150.83152.07150.25151.59151.5931,481,100
Nov 29, 2021148.31149.64148.17149.32149.3223,234,200
Nov 26, 2021148.83150.68148.67150.53150.5320,064,800
Nov 24, 2021144.94146.82144.79146.82146.8213,769,700
Nov 23, 2021145.93146.11144.50144.50144.5015,318,500
Nov 22, 2021147.40147.64146.13146.62146.6215,266,000
Nov 19, 2021147.58148.60147.58148.36148.3614,022,100
Nov 18, 2021145.99146.90145.95146.81146.8111,054,600
Nov 17, 2021144.57146.29144.46146.26146.2614,239,900
Nov 16, 2021145.69146.38144.85145.11145.1112,998,700
Nov 15, 2021146.89146.96145.22145.48145.4815,232,700
Nov 12, 2021148.00148.51146.76147.33147.3312,711,200
Nov 11, 2021148.51148.66147.89147.98147.985,552,500
Nov 10, 2021150.83150.93147.03148.20148.2028,170,600
Nov 09, 2021150.80151.77150.64150.96150.9623,430,200
Nov 08, 2021148.96149.28148.51149.02149.0212,083,800
Nov 05, 2021148.52149.58148.13149.30149.3021,510,000
Nov 04, 2021145.87147.36145.85147.10147.1015,922,400
Nov 03, 2021147.82147.98145.53145.57145.5720,639,400
Nov 02, 2021146.50147.57146.50147.09147.099,836,700
Nov 01, 2021145.80146.76145.70146.44146.4418,035,500
Oct 29, 2021146.47148.00146.32147.69147.6919,086,600
Oct 28, 2021147.79148.33146.84147.24147.2417,497,600
Oct 27, 2021146.40148.18145.93147.74147.7422,092,300
Oct 26, 2021144.62145.10143.74145.10145.1013,671,000
Oct 25, 2021143.67144.30143.63143.91143.918,137,900
Oct 22, 2021143.45144.40143.21144.13144.1313,740,000
Oct 21, 2021143.00143.15142.23142.56142.5613,660,000
Oct 20, 2021143.25143.68142.51142.73142.7312,782,500
Oct 19, 2021144.66144.73143.65143.70143.7012,156,300
Oct 18, 2021145.00146.00144.52145.71145.7112,115,900
Oct 15, 2021145.00145.14144.47145.03145.0311,811,100
Oct 14, 2021145.37145.96144.95145.88145.8812,946,400
Oct 13, 2021144.61145.53144.58145.34145.3423,584,600
Oct 12, 2021142.63144.01142.48143.94143.9417,968,700
Oct 11, 2021141.60141.90141.45141.52141.527,213,400
Oct 08, 2021142.26142.35141.53141.88141.8817,256,700
Oct 07, 2021143.19143.34142.59142.88142.8814,856,000
Oct 06, 2021144.23144.72144.03144.39144.3918,696,500
Oct 05, 2021144.60144.70143.46143.58143.5822,659,200
Oct 04, 2021144.67145.46144.10144.98144.9828,027,600
Oct 01, 2021144.85145.40144.20145.35145.3526,151,800
Sep 30, 2021144.10144.51143.65144.32144.3222,550,700
Sep 29, 2021144.80145.43143.69144.34144.3423,569,400
Sep 28, 2021144.33145.07143.64144.09144.0926,613,500
Sep 27, 2021146.06146.87145.88146.37146.3713,464,300
Sep 24, 2021147.84147.85146.74146.91146.9120,203,900
Sep 23, 2021150.42150.45148.34148.36148.3623,853,300
Sep 22, 2021150.79151.79150.44151.79151.7922,277,800
Sep 21, 2021150.71150.96150.20150.89150.8910,035,800
Sep 20, 2021150.57151.37150.23151.02151.0214,660,400
Sep 17, 2021149.18149.36148.70149.17149.1713,782,900
Sep 16, 2021149.67150.45149.50149.89149.8913,328,900
Sep 15, 2021151.21151.25149.93150.58150.5811,940,300
Sep 14, 2021149.73151.57149.58151.11151.1119,918,400
Sep 13, 2021149.04149.49148.95149.30149.3015,036,100
Sep 10, 2021148.90149.17148.16148.40148.4014,894,100
Sep 09, 2021148.17149.89147.85149.72149.7220,324,600
Sep 08, 2021147.66148.19147.39147.93147.9314,533,700
Sep 07, 2021147.26147.52146.66146.93146.9315,547,800
Sep 03, 2021148.27148.51147.94148.18148.1812,928,000
Sep 02, 2021149.24149.55148.75149.54149.549,765,900
Sep 01, 2021149.27149.39148.49148.89148.8910,807,100
Aug 31, 2021149.67150.09148.50148.83148.8315,262,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement