TLT - iShares 20+ Year Treasury Bond ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2017126.17126.41125.67126.38126.387,489,300
Dec 11, 2017126.86127.09126.41126.43126.433,863,800
Dec 08, 2017126.59126.74126.24126.69126.694,786,100
Dec 07, 2017127.93128.10126.30126.68126.6813,056,800
Dec 06, 2017127.87128.23127.66127.68127.6811,834,200
Dec 05, 2017126.47127.50126.45127.24127.2410,958,900
Dec 04, 2017125.92126.67125.81126.61126.619,609,200
Dec 01, 2017125.87127.69125.10126.55126.5524,583,100
Dec 01, 20170.255 Dividend
Nov 30, 2017125.31125.52124.44125.12124.869,630,000
Nov 29, 2017125.56125.68125.10125.54125.2814,547,100
Nov 28, 2017126.77127.18126.47126.79126.535,983,000
Nov 27, 2017126.86127.05126.42126.62126.366,079,900
Nov 24, 2017126.93127.03126.69126.80126.543,141,400
Nov 22, 2017126.62127.20126.51127.15126.894,140,700
Nov 21, 2017127.09127.29126.31126.74126.485,818,400
Nov 20, 2017125.91126.38125.91126.34126.084,232,300
Nov 17, 2017126.07126.44125.96126.39126.136,938,800
Nov 16, 2017126.01126.33125.45125.46125.205,894,900
Nov 15, 2017126.06126.67125.64126.56126.309,568,200
Nov 14, 2017124.77125.24124.77125.20124.946,195,900
Nov 13, 2017124.80124.81124.31124.36124.115,880,800
Nov 10, 2017124.71124.84123.96124.10123.8511,981,000
Nov 09, 2017125.87126.24125.55126.00125.746,280,400
Nov 08, 2017126.59126.80126.21126.36126.103,356,200
Nov 07, 2017126.23126.78126.13126.64126.386,422,700
Nov 06, 2017125.93126.22125.72126.11125.856,246,700
Nov 03, 2017125.47125.70125.14125.64125.3810,984,100
Nov 02, 2017125.00125.52124.92125.30125.047,222,700
Nov 01, 2017124.35125.14124.30124.75124.508,940,400
Nov 01, 20170.263 Dividend
Oct 31, 2017124.53124.66124.40124.46123.944,424,300
Oct 30, 2017123.86124.46123.56124.42123.909,051,600
Oct 27, 2017122.94123.33122.75123.24122.7310,480,900
Oct 26, 2017123.06123.06122.43122.43121.928,179,400
Oct 25, 2017122.53122.98122.42122.84122.339,961,400
Oct 24, 2017123.37123.69123.15123.43122.926,842,800
Oct 23, 2017124.16124.49124.02124.20123.686,871,100
Oct 20, 2017124.00124.28123.64123.98123.4712,326,900
Oct 19, 2017125.74126.01125.27125.31124.798,966,500
Oct 18, 2017125.05125.18124.68125.09124.575,943,800
Oct 17, 2017125.39126.09125.39125.92125.404,969,600
Oct 16, 2017125.53125.90125.38125.76125.245,737,300
Oct 13, 2017125.58125.94125.17125.85125.337,746,900
Oct 12, 2017124.55124.98124.24124.95124.437,141,600
Oct 11, 2017124.57124.66124.26124.42123.904,385,900
Oct 10, 2017124.14124.87124.02124.18123.676,666,800
Oct 09, 2017123.78124.06123.64123.98123.473,590,900
Oct 06, 2017123.29124.10123.03123.59123.0810,375,000
Oct 05, 2017124.27124.30123.69123.94123.438,180,300
Oct 04, 2017124.53124.59123.88124.41123.897,447,000
Oct 03, 2017123.92124.51123.92124.40123.886,219,800
Oct 02, 2017124.81125.00124.24124.28123.767,860,700
Oct 02, 20170.252 Dividend
Sep 29, 2017124.76125.03124.27124.76123.9911,285,500
Sep 28, 2017124.21124.65123.97124.48123.718,883,700
Sep 27, 2017124.87125.30124.61124.85124.0812,145,700
Sep 26, 2017126.77126.89126.43126.76125.987,251,900
Sep 25, 2017126.32127.27126.20126.99126.219,679,000
Sep 22, 2017126.50126.73126.06126.20125.425,660,700
Sep 21, 2017126.16126.56125.82125.84125.076,147,800
Sep 20, 2017125.97126.05125.33125.91125.138,037,000
Sep 19, 2017126.28126.31125.73125.82125.055,554,900
Sep 18, 2017126.50126.57125.84126.13125.356,863,000
Sep 15, 2017127.00127.01126.54126.86126.089,769,200
Sep 14, 2017126.37126.83126.33126.81126.036,674,500
Sep 13, 2017126.91126.92126.28126.29125.516,740,000
Sep 12, 2017127.05127.09126.53126.79126.017,557,400
Sep 11, 2017127.87128.05127.26127.46126.6817,856,700
Sep 08, 2017129.11129.16128.57129.00128.219,808,500
Sep 07, 2017128.33129.57128.33129.28128.4813,618,900
Sep 06, 2017128.72129.00127.74127.97127.189,066,400
Sep 05, 2017127.69128.80127.69128.76127.9715,215,700
Sep 01, 2017127.31127.34126.43126.75125.9714,128,600
Sep 01, 20170.263 Dividend
Aug 31, 2017127.64128.03127.57127.99126.947,978,400
Aug 30, 2017127.46127.74127.34127.61126.564,735,200
Aug 29, 2017128.46128.52127.31127.65126.607,659,400
Aug 28, 2017126.92127.39126.73127.24126.204,448,500
Aug 25, 2017127.02127.45126.87127.32126.287,303,300
Aug 24, 2017126.88127.31126.72126.83125.795,569,400
Aug 23, 2017127.04127.31126.76127.30126.267,446,400
Aug 22, 2017126.79126.81126.27126.44125.406,140,700
Aug 21, 2017126.77127.02126.50126.93125.897,669,800
Aug 18, 2017126.98127.15126.26126.62125.588,382,500
Aug 17, 2017125.70126.68125.51126.65125.619,364,700
Aug 16, 2017124.83126.02124.81125.71124.685,283,800
Aug 15, 2017124.73125.54124.71125.25124.227,473,200
Aug 14, 2017125.99126.28125.73125.78124.755,089,100
Aug 11, 2017125.77126.46125.55126.43125.395,717,800
Aug 10, 2017125.62126.44125.52126.37125.3310,378,200
Aug 09, 2017125.93125.95125.20125.30124.279,221,800
Aug 08, 2017124.87124.98124.15124.62123.606,197,400
Aug 07, 2017124.84125.10124.61125.07124.044,684,600
Aug 04, 2017125.15125.18124.44124.93123.918,485,500
Aug 03, 2017125.29126.02125.26126.00124.9710,324,500
Aug 02, 2017124.77125.17124.68124.71123.695,745,600
Aug 01, 2017123.18124.71123.16124.64123.629,676,800
Aug 01, 20170.269 Dividend
Jul 31, 2017123.46124.05123.40124.04122.765,464,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...