December 15th, 2015

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

160.22 USD +1.54 (+0.97%)
Official Closing Price Updated: 4:47 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 159.61 160.27 159.58 160.22 4,708,100 +1.54(+0.97%)
Nov 25, 2020 159.25 159.91 158.62 158.68 9,146,000 -0.49(-0.31%)
Nov 24, 2020 159.99 160.02 159.01 159.17 10,891,736 -1.60(-1.00%)
Nov 23, 2020 160.82 160.99 160.28 160.77 11,299,982 -0.74(-0.46%)
Nov 20, 2020 160.52 161.54 160.39 161.51 7,247,300 +1.42(+0.89%)
Nov 19, 2020 159.97 160.72 159.84 160.09 10,615,608 +0.82(+0.51%)
Nov 18, 2020 159.44 159.57 158.35 159.27 10,330,686 +0.46(+0.29%)
Nov 17, 2020 158.77 159.16 158.59 158.81 7,443,640 +1.03(+0.65%)
Nov 16, 2020 157.73 158.28 157.61 157.78 6,309,464 -0.38(-0.24%)
Nov 13, 2020 158.36 158.50 157.91 158.16 7,345,500 -0.21(-0.13%)
Nov 12, 2020 156.94 158.40 156.71 158.37 15,999,705 +2.65(+1.70%)
Nov 11, 2020 155.02 155.94 154.97 155.72 5,887,416 +0.56(+0.36%)
Nov 10, 2020 154.96 155.81 154.78 155.16 12,559,816 -0.90(-0.58%)
Nov 09, 2020 155.97 156.15 154.63 156.06 23,231,971 -3.35(-2.10%)
Nov 06, 2020 159.62 159.91 158.94 159.41 12,408,400 -1.95(-1.21%)
Nov 05, 2020 161.64 161.74 160.58 161.36 18,534,577 +0.28(+0.17%)
Nov 04, 2020 161.64 162.17 160.54 161.08 21,568,898 +3.42(+2.17%)
Nov 03, 2020 157.85 157.98 157.04 157.66 16,212,319 -0.92(-0.58%)
Nov 02, 2020 158.70 159.19 158.33 158.58 10,810,471 +1.01(+0.64%)
Oct 30, 2020 159.03 159.35 157.57 157.57 13,095,900 -1.57(-0.99%)
Oct 29, 2020 160.73 160.83 158.47 159.14 11,931,830 -1.56(-0.97%)
Oct 28, 2020 161.38 161.46 160.20 160.70 11,765,238 +0.15(+0.09%)
Oct 27, 2020 160.23 160.70 159.90 160.55 6,054,145 +1.07(+0.67%)
Oct 26, 2020 159.21 160.02 159.01 159.48 7,227,321 +1.47(+0.93%)
Oct 23, 2020 156.81 158.21 156.75 158.01 8,784,100 +0.96(+0.61%)
Oct 22, 2020 158.29 158.63 156.97 157.05 12,665,257 -1.65(-1.04%)
Oct 21, 2020 158.79 159.37 158.37 158.70 10,453,563 -0.55(-0.35%)
Oct 20, 2020 159.86 160.01 158.95 159.25 11,189,155 -1.53(-0.95%)
Oct 19, 2020 160.50 160.98 160.05 160.78 9,286,778 -0.61(-0.38%)
Oct 16, 2020 161.66 162.32 161.10 161.39 8,418,100 -0.45(-0.28%)
Oct 15, 2020 163.04 163.19 161.64 161.84 9,458,761 -0.28(-0.17%)
Oct 14, 2020 162.33 162.75 161.97 162.12 6,956,721 +0.37(+0.23%)
Oct 13, 2020 161.21 161.83 161.18 161.75 7,914,342 +1.15(+0.72%)
Oct 12, 2020 160.43 160.68 160.11 160.60 3,961,957 +0.51(+0.32%)
Oct 09, 2020 159.52 160.27 158.81 160.09 8,441,500 -0.03(-0.02%)
Oct 08, 2020 159.97 160.25 159.65 160.12 8,427,856 +0.86(+0.54%)
Oct 07, 2020 159.56 160.42 158.86 159.26 9,429,394 -1.17(-0.73%)
Oct 06, 2020 159.33 161.40 158.68 160.43 22,418,658 +0.86(+0.54%)
Oct 05, 2020 160.95 160.95 159.52 159.57 14,725,303 -3.18(-1.95%)
Oct 02, 2020 163.61 163.67 162.18 162.75 8,829,100 -0.61(-0.37%)
Oct 01, 2020 162.51 163.74 162.10 163.36 11,523,852 +0.10(+0.06%)
Sep 30, 2020 164.00 164.00 162.55 163.26 12,970,931 -1.58(-0.96%)
Sep 29, 2020 164.80 165.24 164.56 164.84 10,297,598 +0.19(+0.12%)
Sep 28, 2020 164.87 164.90 164.37 164.65 4,470,249 -0.47(-0.28%)
Sep 25, 2020 165.11 165.42 164.71 165.12 5,140,200 +0.00(+0.00%)
Sep 24, 2020 164.96 165.12 164.62 165.12 8,277,647 +0.63(+0.38%)
Sep 23, 2020 164.30 164.53 163.48 164.49 6,224,097 +0.22(+0.13%)
Sep 22, 2020 164.44 164.88 163.87 164.27 10,524,182 -0.13(-0.08%)
Sep 21, 2020 164.89 165.40 164.13 164.40 11,086,198 +0.83(+0.51%)
Sep 18, 2020 164.17 164.24 163.34 163.57 7,246,200 -0.51(-0.31%)
Sep 17, 2020 164.90 164.96 163.80 164.08 7,812,928 +0.50(+0.31%)
Sep 16, 2020 164.78 164.89 162.98 163.58 8,815,891 -0.49(-0.30%)
Sep 15, 2020 164.17 164.47 163.79 164.07 6,928,398 -0.40(-0.24%)
Sep 14, 2020 164.79 165.08 164.23 164.47 4,274,947 -0.01(-0.01%)
Sep 11, 2020 164.31 164.57 164.08 164.48 5,458,200 +0.35(+0.21%)
Sep 10, 2020 162.46 164.35 161.95 164.13 8,847,725 +0.83(+0.51%)
Sep 09, 2020 163.94 164.25 162.76 163.30 9,558,938 -0.44(-0.27%)
Sep 08, 2020 164.37 165.26 163.74 163.74 13,789,821 +1.00(+0.61%)
Sep 04, 2020 164.41 164.70 162.45 162.74 13,780,300 -3.15(-1.90%)
Sep 03, 2020 165.75 167.24 165.44 165.89 16,415,615 +0.47(+0.28%)
Sep 02, 2020 163.51 165.56 163.49 165.42 15,167,036 +1.56(+0.95%)
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.