Canada markets open in 5 hours 1 minute

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
88.89-1.40 (-1.55%)
At close: 04:00PM EDT
88.68 -0.21 (-0.24%)
Pre-Market: 04:27AM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202489.2289.2688.5288.8988.8955,950,900
Apr 12, 202490.6490.9590.2890.2990.2947,869,400
Apr 11, 202490.3890.4489.5189.8189.8165,751,200
Apr 10, 202491.2091.3090.0590.2290.2274,368,900
Apr 09, 202491.8792.3691.8492.2392.2332,537,000
Apr 08, 202491.2391.5991.1391.3891.3837,879,800
Apr 05, 202491.6992.1891.3891.3991.3942,466,800
Apr 04, 202492.6392.7692.0492.6892.6847,957,400
Apr 03, 202491.2692.0591.0592.0292.0245,494,400
Apr 02, 202491.5792.2091.3492.0492.0443,086,300
Apr 01, 202493.2993.3092.4692.5592.5548,945,400
Apr 01, 20240.312 Dividend
Mar 28, 202494.4995.0294.3294.6294.3134,540,400
Mar 27, 202493.9994.7093.9494.7094.3950,157,800
Mar 26, 202493.5193.8793.2893.7793.4634,423,000
Mar 25, 202493.7193.7593.3093.5193.2024,011,800
Mar 22, 202494.1994.2193.7893.9893.6730,258,200
Mar 21, 202493.2793.4392.7393.0992.7834,276,600
Mar 20, 202493.1093.7992.2992.8992.5843,460,100
Mar 19, 202492.8593.2792.6992.9292.6126,953,100
Mar 18, 202492.7392.9992.5092.6692.3529,519,500
Mar 15, 202493.0693.1992.7992.9492.6334,992,700
Mar 14, 202493.7393.7592.8692.9792.6658,365,600
Mar 13, 202494.5094.7494.2194.4294.1138,270,100
Mar 12, 202495.0495.2194.6994.8894.5729,566,000
Mar 11, 202495.9696.0195.3795.6895.3617,787,900
Mar 08, 202495.8096.0595.4895.7395.4125,014,500
Mar 07, 202496.3696.4095.4895.9095.5839,075,000
Mar 06, 202495.4996.1795.4195.9995.6740,571,600
Mar 05, 202495.2395.6894.9795.4395.1237,721,900
Mar 04, 202493.7094.1693.6894.0993.7823,864,200
Mar 01, 202493.4494.5193.0194.4794.1645,822,800
Mar 01, 20240.295 Dividend
Feb 29, 202493.8294.3093.7894.1893.5851,038,600
Feb 28, 202493.0893.6092.9093.5292.9234,574,200
Feb 27, 202493.2493.4792.8592.9392.3330,242,000
Feb 26, 202494.0094.0393.1993.5992.9927,855,000
Feb 23, 202492.7594.0092.7593.8793.2738,406,700
Feb 22, 202492.3392.7692.2792.6392.0445,190,700
Feb 21, 202492.8392.9092.0192.1891.5936,404,200
Feb 20, 202492.7993.1992.7292.8492.2424,469,300
Feb 16, 202492.4892.8592.3492.7692.1633,100,500
Feb 15, 202493.5693.7293.0093.3092.7049,598,500
Feb 14, 202492.3093.0592.2392.8292.2244,191,600
Feb 13, 202492.8693.0692.3392.3591.7649,768,500
Feb 12, 202493.9094.1493.5093.9693.3627,890,300
Feb 09, 202493.7694.0193.6693.8593.2527,951,300
Feb 08, 202494.0294.3093.6694.0493.4450,087,700
Feb 07, 202494.5795.2394.5294.5993.9840,120,200
Feb 06, 202494.2495.1594.2195.0594.4433,411,500
Feb 05, 202494.6394.8594.0294.1393.5353,827,400
Feb 02, 202496.2796.6295.6996.0795.4563,803,000
Feb 01, 202497.4298.6797.1998.2497.6184,291,200
Feb 01, 20240.31 Dividend
Jan 31, 202496.2296.9196.0096.6695.7380,646,700
Jan 30, 202495.4895.8494.7495.7294.8040,151,400
Jan 29, 202494.3195.1794.1294.8693.9538,243,600
Jan 26, 202493.9394.0793.4993.7892.8829,276,900
Jan 25, 202494.0094.2293.5793.9693.0657,019,400
Jan 24, 202494.5194.5493.1093.3592.4554,574,900
Jan 23, 202493.8993.9993.4393.9093.0035,786,700
Jan 22, 202494.8295.0894.3994.6593.7435,756,400
Jan 19, 202493.7194.1793.2694.0993.1947,020,300
Jan 18, 202494.4694.5893.5193.7992.8977,339,100
Jan 17, 202494.6095.0094.1694.6793.7655,506,800
Jan 16, 202495.6295.7994.5194.8293.9161,716,700
Jan 12, 202496.7897.2796.2796.5295.5938,867,100
Jan 11, 202496.1796.8395.7196.7195.7878,858,900
Jan 10, 202496.9297.0596.1296.1795.2548,227,800
Jan 09, 202496.6497.1796.5996.6295.6934,374,000
Jan 08, 202496.2397.3896.0997.2496.3139,485,800
Jan 05, 202496.5097.6896.2196.2995.3745,883,000
Jan 04, 202497.4297.6497.0797.2296.2952,604,500
Jan 03, 202497.3898.8597.1598.7297.7758,159,500
Jan 02, 202498.2398.6598.0098.3197.3747,797,400
Dec 29, 202399.1399.8298.8098.8897.9341,601,700
Dec 28, 2023100.09100.5799.5699.7898.8236,213,000
Dec 27, 202399.78100.5399.50100.5199.5445,082,800
Dec 26, 202398.5498.8798.4898.7697.8124,019,700
Dec 22, 202399.3899.3898.2498.4897.5329,237,200
Dec 21, 202399.7499.8498.7598.9397.9865,231,200
Dec 20, 202399.1199.6998.5899.5698.6051,229,400
Dec 19, 202398.8699.2698.6698.8997.9430,018,400
Dec 18, 202398.5098.5098.0298.3697.4234,746,000
Dec 15, 202398.6999.3598.5899.1598.2059,919,700
Dec 14, 202397.6699.0497.4299.0498.0987,798,600
Dec 14, 20230.311 Dividend
Dec 13, 202395.1796.9895.0296.8495.6070,828,500
Dec 12, 202394.1594.7093.9094.6293.4136,996,900
Dec 11, 202394.0194.4493.5394.3493.1333,909,700
Dec 08, 202394.4294.7293.9194.5493.3344,800,500
Dec 07, 202395.1896.0895.0695.3294.1047,970,200
Dec 06, 202395.0896.0594.8795.8794.6461,606,100
Dec 05, 202393.6394.6293.5794.6193.4073,588,600
Dec 04, 202392.4992.8392.0992.6291.4433,766,300
Dec 01, 202391.3193.0691.1392.9991.8064,141,700
Dec 01, 20230.289 Dividend
Nov 30, 202391.9792.2991.1691.5690.1060,520,900
Nov 29, 202392.1192.7091.7892.6391.1661,647,800
Nov 28, 202390.9191.5390.7991.4890.0344,989,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...