Chronicle Journal: Finance

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

164.85 USD +1.28 (+0.78%)
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 161.76 164.07 161.18 163.86 10,587,246 +1.67(+1.03%)
Aug 31, 2020 161.60 163.25 161.56 162.19 11,387,719 +1.07(+0.66%)
Aug 28, 2020 161.77 162.05 160.64 161.12 8,415,400 -0.12(-0.07%)
Aug 27, 2020 164.76 164.82 161.16 161.24 19,859,853 -2.79(-1.70%)
Aug 26, 2020 164.05 164.32 163.28 164.03 8,276,462 -0.63(-0.38%)
Aug 25, 2020 164.35 165.09 163.83 164.66 10,517,836 -1.27(-0.77%)
Aug 24, 2020 166.32 166.97 165.86 165.93 6,490,617 -0.27(-0.16%)
Aug 21, 2020 165.77 166.33 165.01 166.20 6,836,200 +0.99(+0.60%)
Aug 20, 2020 165.39 165.65 164.93 165.21 10,319,855 +1.48(+0.90%)
Aug 19, 2020 165.37 165.61 163.30 163.73 12,496,126 -1.03(-0.63%)
Aug 18, 2020 164.36 164.87 164.09 164.76 8,140,623 +1.17(+0.72%)
Aug 17, 2020 163.97 164.46 163.43 163.59 6,899,198 +0.41(+0.25%)
Aug 14, 2020 163.81 164.15 163.16 163.18 6,398,100 -0.64(-0.39%)
Aug 13, 2020 165.31 165.58 163.16 163.82 12,744,556 -1.77(-1.07%)
Aug 12, 2020 165.70 166.07 164.99 165.59 11,744,959 -1.51(-0.90%)
Aug 11, 2020 167.17 167.49 165.88 167.10 19,232,395 -2.02(-1.19%)
Aug 10, 2020 170.22 170.25 169.07 169.12 6,408,306 -0.76(-0.45%)
Aug 07, 2020 171.28 171.50 169.58 169.88 8,176,800 -1.14(-0.67%)
Aug 06, 2020 171.38 172.25 170.62 171.02 9,480,976 +0.95(+0.56%)
Aug 05, 2020 170.06 170.56 169.69 170.07 6,954,128 -1.50(-0.87%)
Aug 04, 2020 170.83 171.58 170.72 171.57 9,878,064 +1.62(+0.95%)
Aug 03, 2020 169.24 169.99 168.97 169.95 9,066,302 -1.05(-0.61%)
Jul 31, 2020 170.15 171.46 169.94 171.00 8,886,200 -0.11(-0.06%)
Jul 30, 2020 171.05 171.26 170.75 171.11 9,375,113 +1.12(+0.66%)
Jul 29, 2020 170.05 170.39 168.98 169.99 6,732,664 -0.29(-0.17%)
Jul 28, 2020 169.54 170.34 169.43 170.28 8,519,714 +1.17(+0.69%)
Jul 27, 2020 170.25 170.30 168.99 169.11 6,146,439 -0.63(-0.37%)
Jul 24, 2020 169.01 169.92 168.87 169.74 7,520,800 -0.01(-0.01%)
Jul 23, 2020 168.92 169.88 168.48 169.75 10,470,987 +1.96(+1.17%)
Jul 22, 2020 168.26 168.46 167.69 167.79 6,592,057 +0.50(+0.30%)
Jul 21, 2020 167.30 167.72 167.07 167.29 8,454,708 +0.10(+0.06%)
Jul 20, 2020 167.51 167.62 166.80 167.19 6,907,232 +0.41(+0.25%)
Jul 17, 2020 167.27 167.40 166.47 166.78 8,550,100 -0.35(-0.21%)
Jul 16, 2020 167.40 167.77 167.04 167.13 9,107,016 +0.79(+0.47%)
Jul 15, 2020 165.92 166.95 165.83 166.34 7,840,460 -0.78(-0.47%)
Jul 14, 2020 167.93 168.14 166.98 167.12 11,340,155 +0.24(+0.14%)
Jul 13, 2020 165.50 166.96 165.23 166.88 8,052,748 +0.55(+0.33%)
Jul 10, 2020 167.95 168.21 166.16 166.33 8,478,300 -0.84(-0.50%)
Jul 09, 2020 164.66 167.45 164.60 167.17 13,373,081 +2.77(+1.68%)
Jul 08, 2020 164.32 164.92 163.83 164.40 7,253,528 -0.81(-0.49%)
Jul 07, 2020 163.42 165.34 163.20 165.21 12,791,436 +2.29(+1.41%)
Jul 06, 2020 162.33 163.02 161.75 162.92 7,971,840 -0.67(-0.41%)
Jul 02, 2020 162.70 163.74 162.24 163.59 7,599,900 +0.17(+0.10%)
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.