Singapore markets close in 17 minutes

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
91.11-0.59 (-0.64%)
At close: 04:00PM EDT
91.26 +0.15 (+0.16%)
Pre-market: 04:42AM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202491.8091.8090.8291.1191.1151,265,600
22 May 202491.2791.7891.2691.7091.7038,073,700
21 May 202491.7391.7791.4391.5991.5915,334,400
20 May 202491.0891.3291.0191.1291.1217,922,800
17 May 202491.6491.8091.3491.3991.3924,755,000
16 May 202492.3992.4291.9492.0192.0137,902,400
15 May 202491.8792.2691.6392.1092.1065,142,900
14 May 202490.6590.9290.4290.8690.8625,746,400
13 May 202490.5590.6190.3190.3590.3523,157,500
10 May 202490.2890.3889.9690.1290.1221,913,800
09 May 202489.8790.7789.8290.6390.6339,606,700
08 May 202490.3190.4690.1690.1990.1931,171,700
07 May 202490.9091.2490.6190.7490.7430,525,800
06 May 202489.8790.2589.6790.1990.1923,868,200
03 May 202489.9390.1289.2789.8489.8450,066,100
02 May 202488.2189.0188.0388.9488.9458,925,400
01 May 202488.6089.2188.2488.5688.5659,679,500
01 May 20240.308 Dividend
30 Apr 202488.4288.7388.1088.2287.9141,054,700
29 Apr 202488.6689.0288.4888.9888.6739,228,600
26 Apr 202488.2588.6188.0588.2487.9331,589,800
25 Apr 202487.4687.9087.3487.7887.4749,282,600
24 Apr 202488.5688.6387.5088.4088.0948,986,800
23 Apr 202488.7389.5488.5589.0388.7227,222,700
22 Apr 202488.6889.1288.6589.0088.6924,969,000
19 Apr 202489.3989.3988.9189.1588.8444,808,000
18 Apr 202489.2489.2788.5988.8388.5243,839,500
17 Apr 202488.8789.3888.4689.2888.9757,947,000
16 Apr 202488.0588.5887.7988.3087.9945,103,200
15 Apr 202489.2289.2688.5288.8988.5855,993,100
12 Apr 202490.6490.9590.2890.2989.9747,869,400
11 Apr 202490.3890.4489.5189.8189.5065,751,200
10 Apr 202491.2091.3090.0590.2289.9174,368,900
09 Apr 202491.8792.3691.8492.2391.9132,537,000
08 Apr 202491.2391.5991.1391.3891.0637,879,800
05 Apr 202491.6992.1891.3891.3991.0742,466,800
04 Apr 202492.6392.7692.0492.6892.3647,957,400
03 Apr 202491.2692.0591.0592.0291.7045,494,400
02 Apr 202491.5792.2091.3492.0491.7243,086,300
01 Apr 202493.2993.3092.4692.5592.2348,945,400
01 Apr 20240.312 Dividend
28 Mar 202494.4995.0294.3294.6293.9834,540,400
27 Mar 202493.9994.7093.9494.7094.0650,157,800
26 Mar 202493.5193.8793.2893.7793.1334,423,000
25 Mar 202493.7193.7593.3093.5192.8824,011,800
22 Mar 202494.1994.2193.7893.9893.3430,258,200
21 Mar 202493.2793.4392.7393.0992.4634,276,600
20 Mar 202493.1093.7992.2992.8992.2643,460,100
19 Mar 202492.8593.2792.6992.9292.2926,953,100
18 Mar 202492.7392.9992.5092.6692.0329,519,500
15 Mar 202493.0693.1992.7992.9492.3134,992,700
14 Mar 202493.7393.7592.8692.9792.3458,365,600
13 Mar 202494.5094.7494.2194.4293.7838,270,100
12 Mar 202495.0495.2194.6994.8894.2429,566,000
11 Mar 202495.9696.0195.3795.6895.0317,787,900
08 Mar 202495.8096.0595.4895.7395.0825,014,500
07 Mar 202496.3696.4095.4895.9095.2539,075,000
06 Mar 202495.4996.1795.4195.9995.3440,571,600
05 Mar 202495.2395.6894.9795.4394.7837,721,900
04 Mar 202493.7094.1693.6894.0993.4523,864,200
01 Mar 202493.4494.5193.0194.4793.8345,822,800
01 Mar 20240.295 Dividend
29 Feb 202493.8294.3093.7894.1893.2551,038,600
28 Feb 202493.0893.6092.9093.5292.6034,574,200
27 Feb 202493.2493.4792.8592.9392.0130,242,000
26 Feb 202494.0094.0393.1993.5992.6627,855,000
23 Feb 202492.7594.0092.7593.8792.9438,406,700
22 Feb 202492.3392.7692.2792.6391.7145,190,700
21 Feb 202492.8392.9092.0192.1891.2736,404,200
20 Feb 202492.7993.1992.7292.8491.9224,469,300
16 Feb 202492.4892.8592.3492.7691.8433,100,500
15 Feb 202493.5693.7293.0093.3092.3849,598,500
14 Feb 202492.3093.0592.2392.8291.9044,191,600
13 Feb 202492.8693.0692.3392.3591.4449,768,500
12 Feb 202493.9094.1493.5093.9693.0327,890,300
09 Feb 202493.7694.0193.6693.8592.9227,951,300
08 Feb 202494.0294.3093.6694.0493.1150,087,700
07 Feb 202494.5795.2394.5294.5993.6540,120,200
06 Feb 202494.2495.1594.2195.0594.1133,411,500
05 Feb 202494.6394.8594.0294.1393.2053,827,400
02 Feb 202496.2796.6295.6996.0795.1263,803,000
01 Feb 202497.4298.6797.1998.2497.2784,291,200
01 Feb 20240.31 Dividend
31 Jan 202496.2296.9196.0096.6695.4080,646,700
30 Jan 202495.4895.8494.7495.7294.4740,151,400
29 Jan 202494.3195.1794.1294.8693.6238,243,600
26 Jan 202493.9394.0793.4993.7892.5529,276,900
25 Jan 202494.0094.2293.5793.9692.7357,019,400
24 Jan 202494.5194.5493.1093.3592.1354,574,900
23 Jan 202493.8993.9993.4393.9092.6735,786,700
22 Jan 202494.8295.0894.3994.6593.4135,756,400
19 Jan 202493.7194.1793.2694.0992.8647,020,300
18 Jan 202494.4694.5893.5193.7992.5677,339,100
17 Jan 202494.6095.0094.1694.6793.4355,506,800
16 Jan 202495.6295.7994.5194.8293.5861,716,700
12 Jan 202496.7897.2796.2796.5295.2638,867,100
11 Jan 202496.1796.8395.7196.7195.4578,858,900
10 Jan 202496.9297.0596.1296.1794.9148,227,800
09 Jan 202496.6497.1796.5996.6295.3634,374,000
08 Jan 202496.2397.3896.0997.2495.9739,485,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...