Singapore Markets closed

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
111.60-0.96 (-0.85%)
At close: 04:00PM EDT
111.06 -0.54 (-0.48%)
Pre-market: 06:17AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2022------
27 Jun 2022111.22112.22111.16111.60111.6012,051,400
24 Jun 2022113.46114.17112.50112.56112.5618,146,300
23 Jun 2022113.90115.17113.49114.14114.1420,669,200
22 Jun 2022112.69113.31112.38113.21113.2123,703,800
21 Jun 2022110.09111.02109.81110.18110.1817,663,800
17 Jun 2022112.01112.83110.96112.08112.0821,612,900
16 Jun 2022108.45111.72108.12111.72111.7226,067,300
15 Jun 2022110.09110.99109.03110.84110.8425,202,800
14 Jun 2022110.53110.98108.59108.81108.8121,865,900
13 Jun 2022111.49111.67109.24110.20110.2036,968,300
10 Jun 2022114.36114.61112.97113.77113.7721,912,300
09 Jun 2022113.84114.71113.68114.48114.4815,527,300
08 Jun 2022114.68115.13114.08114.10114.1011,476,100
07 Jun 2022114.61115.78114.58115.12115.1214,278,700
06 Jun 2022115.15115.51113.81113.89113.8920,815,400
03 Jun 2022115.09116.06114.87116.03116.0315,327,200
02 Jun 2022116.63116.71115.46116.28116.289,832,000
01 Jun 2022117.03117.34115.69116.22116.2215,544,800
31 May 2022117.18117.23115.93116.56116.5628,393,700
27 May 2022119.36119.74118.74119.08119.0811,190,400
26 May 2022119.02119.09117.80118.79118.7914,912,900
25 May 2022119.61119.62118.59119.33119.3314,410,800
24 May 2022117.90119.64117.86118.86118.8623,388,200
23 May 2022117.71118.25116.54116.56116.5615,925,200
20 May 2022117.09119.02117.06118.51118.5122,780,900
19 May 2022118.64118.72116.85117.18117.1821,937,500
18 May 2022114.72117.00114.61116.90116.9021,337,300
17 May 2022114.71115.35114.36114.46114.4615,040,800
16 May 2022116.21116.94115.85115.86115.8611,050,600
13 May 2022116.98117.15115.90115.98115.9820,782,700
12 May 2022118.02118.89117.66117.72117.7226,405,700
11 May 2022114.74117.94114.44117.94117.9434,173,600
10 May 2022115.89116.96115.48115.71115.7133,640,800
09 May 2022112.86114.71112.62114.67114.6726,773,000
06 May 2022114.14115.04113.31113.67113.6732,790,500
05 May 2022116.35116.47114.02115.37115.3748,384,500
04 May 2022117.97118.97117.35118.62118.6225,575,700
03 May 2022119.04119.31117.89117.97117.9721,256,700
02 May 2022117.86118.27116.93117.18117.1829,233,900
29 Apr 2022119.31120.97119.11119.45119.4526,153,400
28 Apr 2022120.39121.07120.01121.02121.0216,892,500
27 Apr 2022122.19122.32120.77120.84120.8414,560,500
26 Apr 2022122.44123.03121.76122.41122.4126,931,300
25 Apr 2022121.38122.19121.13121.19121.1925,418,900
22 Apr 2022120.07121.44119.81119.99119.9919,773,400
21 Apr 2022120.83120.91119.17120.75120.7523,323,200
20 Apr 2022120.22121.97119.92121.65121.6531,423,200
19 Apr 2022119.15119.72118.67119.25119.2526,012,300
18 Apr 2022120.87121.08119.69120.15120.1518,784,300
14 Apr 2022122.86122.93120.38120.75120.7534,274,500
13 Apr 2022123.05124.30122.89123.22123.2217,189,500
12 Apr 2022124.05124.16122.67122.97122.9723,124,200
11 Apr 2022123.92124.19122.56123.14123.1430,020,700
08 Apr 2022125.45125.83124.26125.12125.1226,859,200
07 Apr 2022126.11126.67125.41126.49126.4923,458,800
06 Apr 2022126.43128.30126.40127.45127.4522,952,000
05 Apr 2022130.76130.78128.29128.49128.4925,196,900
04 Apr 2022131.93131.98130.71131.46131.4613,609,900
01 Apr 2022130.01132.96129.71132.38132.3823,489,700
31 Mar 2022131.98132.67131.66132.08132.0819,901,000
30 Mar 2022130.07132.01129.99131.76131.7616,310,200
29 Mar 2022130.56131.55129.74130.74130.7419,319,700
28 Mar 2022129.39130.56129.04129.76129.7617,657,800
25 Mar 2022129.50129.52127.65128.66128.6625,684,500
24 Mar 2022129.65131.18129.60130.47130.4717,141,600
23 Mar 2022129.37131.60128.86131.50131.5021,266,100
22 Mar 2022128.96129.34128.34128.68128.6821,830,900
21 Mar 2022131.28131.67129.75130.35130.3526,122,000
18 Mar 2022132.57133.54132.57133.44133.4455,891,700
17 Mar 2022132.82133.34131.07131.83131.8319,330,600
16 Mar 2022131.83133.13130.32132.82132.8225,857,700
15 Mar 2022132.86133.15131.19131.53131.5317,518,800
14 Mar 2022132.70132.89131.72131.76131.7624,385,000
11 Mar 2022134.33135.45134.21134.91134.9115,583,800
10 Mar 2022134.83135.17133.72134.46134.4626,868,900
09 Mar 2022137.07137.34136.13136.42136.4218,819,200
08 Mar 2022137.51138.25137.25137.77137.7728,331,300
07 Mar 2022139.12140.64138.77139.17139.1723,710,900
04 Mar 2022140.36140.82139.31140.24140.2425,853,100
03 Mar 2022137.49138.70137.02137.86137.8620,649,100
02 Mar 2022139.84140.42136.41136.47136.4730,397,400
01 Mar 2022140.36142.33140.00141.30141.3035,664,400
28 Feb 2022138.43140.04138.32139.87139.8725,817,700
25 Feb 2022136.86137.31136.18136.87136.8715,025,400
24 Feb 2022139.10139.37136.25136.77136.7728,150,400
23 Feb 2022137.68137.85136.57136.68136.6817,757,800
22 Feb 2022137.69138.67137.47138.59138.5919,534,000
18 Feb 2022137.52138.37137.16138.23138.2317,522,600
17 Feb 2022136.45137.57135.90136.79136.7924,508,200
16 Feb 2022135.95136.07134.51135.78135.7816,473,700
15 Feb 2022135.60135.84134.94134.98134.9818,198,500
14 Feb 2022137.13137.74135.97136.53136.5323,157,400
11 Feb 2022136.87138.51135.36138.25138.2543,210,300
10 Feb 2022137.66137.83135.84136.23136.2330,896,200
09 Feb 2022138.72139.37138.19138.43138.4314,349,100
08 Feb 2022138.21138.58137.82138.17138.1716,269,200
07 Feb 2022138.91139.31138.55139.10139.1012,962,400
04 Feb 2022139.85140.14138.78139.01139.0123,609,800
03 Feb 2022140.44141.48140.18141.09141.0917,234,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...