20+ Year Treas Bond Ishares ETF (NQ: TLT )

115.82 +0.95 (+0.83%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 115.90 117.59 115.22 115.82 21,941,716 +0.95(+0.83%)
Jun 30, 2022 114.86 115.77 114.75 114.87 25,801,762 +1.00(+0.88%)
Jun 29, 2022 112.38 113.90 112.17 113.87 12,922,847 +1.75(+1.56%)
Jun 28, 2022 111.29 112.18 110.87 112.12 13,707,981 +0.52(+0.47%)
Jun 27, 2022 111.22 112.22 111.16 111.60 12,052,903 -0.96(-0.85%)
Jun 24, 2022 113.46 114.17 112.50 112.56 18,161,270 -1.58(-1.38%)
Jun 23, 2022 113.90 115.17 113.49 114.14 20,666,938 +0.93(+0.82%)
Jun 22, 2022 112.69 113.31 112.38 113.21 23,700,614 +3.03(+2.75%)
Jun 21, 2022 110.09 111.02 109.81 110.18 17,660,196 -1.90(-1.70%)
Jun 17, 2022 112.01 112.83 110.96 112.08 21,668,826 +0.36(+0.32%)
Jun 16, 2022 108.45 111.72 108.11 111.72 26,061,000 +0.88(+0.79%)
Jun 15, 2022 110.08 110.99 109.03 110.84 25,198,940 +2.03(+1.87%)
Jun 14, 2022 110.53 110.98 108.59 108.81 21,864,108 -1.39(-1.26%)
Jun 13, 2022 111.49 111.67 109.24 110.20 36,967,744 -3.57(-3.14%)
Jun 10, 2022 114.36 114.61 112.97 113.77 21,917,482 -0.71(-0.62%)
Jun 09, 2022 113.83 114.71 113.68 114.48 15,527,560 +0.38(+0.33%)
Jun 08, 2022 114.68 115.13 114.08 114.10 11,475,866 -1.02(-0.89%)
Jun 07, 2022 114.61 115.78 114.58 115.12 14,278,634 +1.23(+1.08%)
Jun 06, 2022 115.15 115.51 113.81 113.89 20,809,054 -2.14(-1.84%)
Jun 03, 2022 115.09 116.06 114.87 116.03 15,330,435 -0.25(-0.21%)
Jun 02, 2022 116.63 116.71 115.46 116.28 9,831,837 +0.06(+0.05%)
Jun 01, 2022 117.03 117.34 115.69 116.22 15,572,579 -0.34(-0.29%)
May 31, 2022 117.18 117.23 115.93 116.56 28,387,364 -2.52(-2.12%)
May 27, 2022 119.36 119.74 118.74 119.08 11,190,511 +0.29(+0.24%)
May 26, 2022 119.02 119.09 117.80 118.79 14,912,339 -0.54(-0.45%)
May 25, 2022 119.61 119.62 118.59 119.33 14,409,330 +0.47(+0.40%)
May 24, 2022 117.90 119.64 117.86 118.86 23,355,726 +2.30(+1.97%)
May 23, 2022 117.71 118.25 116.54 116.56 15,920,822 -1.95(-1.65%)
May 20, 2022 117.09 119.02 117.06 118.51 22,754,050 +1.33(+1.14%)
May 19, 2022 118.64 118.72 116.85 117.18 21,940,416 +0.28(+0.24%)
May 18, 2022 114.72 117.00 114.61 116.90 21,325,342 +2.44(+2.13%)
May 17, 2022 114.71 115.35 114.36 114.46 15,037,268 -1.40(-1.21%)
May 16, 2022 116.21 116.94 115.85 115.86 11,047,289 -0.12(-0.10%)
May 13, 2022 116.98 117.15 115.90 115.98 20,782,774 -1.74(-1.48%)
May 12, 2022 118.02 118.89 117.66 117.72 26,404,240 -0.22(-0.19%)
May 11, 2022 114.74 117.94 114.44 117.94 34,170,688 +2.23(+1.93%)
May 10, 2022 115.89 116.96 115.48 115.71 33,847,292 +1.04(+0.91%)
May 09, 2022 112.86 114.71 112.62 114.67 26,766,380 +1.00(+0.88%)
May 06, 2022 114.14 115.04 113.31 113.67 32,790,528 -1.70(-1.47%)
May 05, 2022 116.35 116.47 114.02 115.37 48,331,456 -3.25(-2.74%)
May 04, 2022 117.97 118.97 117.35 118.62 25,567,654 +0.65(+0.55%)
May 03, 2022 119.04 119.31 117.89 117.97 21,255,254 +0.79(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.