New Zealand markets open in 3 hours 7 minutes

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
106.85+0.45 (+0.42%)
At close: 04:00PM EDT
106.93 +0.08 (+0.07%)
After hours: 07:59PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023107.09107.43106.26106.85106.8523,652,700
23 Mar 2023105.36106.55104.82106.40106.4025,475,100
22 Mar 2023104.66106.45104.44106.40106.4026,388,500
21 Mar 2023105.08105.42104.54105.00105.0018,934,900
20 Mar 2023106.88106.96105.72105.91105.9124,242,800
17 Mar 2023106.65107.73106.46106.85106.8538,108,400
16 Mar 2023107.38108.03105.04105.27105.2743,089,300
15 Mar 2023106.78107.71105.35106.10106.1045,164,100
14 Mar 2023105.14105.61103.75104.09104.0938,417,800
13 Mar 2023108.20109.10105.04105.83105.8351,502,500
10 Mar 2023104.03105.69104.00105.59105.5943,905,900
09 Mar 2023101.55102.52101.33102.07102.0721,550,400
08 Mar 2023102.40102.97101.42101.82101.8220,252,400
07 Mar 2023101.46102.37100.88101.72101.7223,096,500
06 Mar 2023102.22102.34100.99101.10101.1016,631,900
03 Mar 2023100.93101.90100.57101.89101.8930,854,200
02 Mar 202399.0699.6598.8899.4899.4823,763,600
01 Mar 2023100.82101.0399.96100.37100.3719,000,000
01 Mar 20230.25 Dividend
28 Feb 2023100.57101.72100.28101.71101.4614,955,700
27 Feb 2023101.29101.70100.91101.25101.0014,209,200
24 Feb 2023101.44101.80100.56100.97100.7221,403,600
23 Feb 2023101.54102.59101.47102.30102.0515,829,100
22 Feb 2023100.99101.69100.95101.31101.0615,165,400
21 Feb 2023101.01101.20100.28100.39100.1422,728,000
17 Feb 2023101.10102.38100.97102.38102.1319,560,900
16 Feb 2023102.07102.22101.33101.59101.3419,267,300
15 Feb 2023103.55103.95102.50103.05102.8015,246,900
14 Feb 2023104.20104.83103.14104.02103.7615,440,300
13 Feb 2023103.71104.42103.58104.26104.0013,134,300
10 Feb 2023104.40104.44103.12103.39103.1416,598,300
09 Feb 2023106.47106.62104.39104.56104.3020,469,900
08 Feb 2023105.04105.58104.39105.56105.3013,530,700
07 Feb 2023105.33106.23105.00105.06104.8018,290,300
06 Feb 2023105.75106.31105.68105.91105.6515,182,400
03 Feb 2023106.77107.11106.08106.70106.4420,619,500
02 Feb 2023108.92109.35108.09108.32108.0519,548,400
01 Feb 2023107.55108.59106.42108.18107.9125,305,800
01 Feb 20230.275 Dividend
31 Jan 2023106.98107.28105.87107.17106.6313,705,300
30 Jan 2023106.46107.16106.19106.32105.7911,459,700
27 Jan 2023106.19106.96106.11106.71106.1711,845,500
26 Jan 2023107.14107.65106.49106.98106.4415,549,400
25 Jan 2023107.37107.91106.64107.48106.9411,906,500
24 Jan 2023106.12107.45105.39107.22106.6816,417,200
23 Jan 2023105.57106.20105.49105.70105.1712,961,500
20 Jan 2023106.96107.24106.11106.20105.6722,754,100
19 Jan 2023108.10108.37107.44107.95107.4117,194,700
18 Jan 2023108.46108.77107.12108.63108.0835,497,200
17 Jan 2023105.67106.66105.65106.06105.5313,911,700
13 Jan 2023107.10107.80106.38106.75106.2117,750,800
12 Jan 2023105.82107.81104.56107.76107.2232,029,600
11 Jan 2023104.97105.72104.70105.68105.1518,794,000
10 Jan 2023104.53104.82103.50103.99103.4720,545,200
09 Jan 2023104.41105.93104.27105.74105.2121,472,200
06 Jan 2023102.70105.30102.64105.18104.6527,473,700
05 Jan 2023101.87103.29101.78103.28102.7614,771,100
04 Jan 2023103.22103.48102.21102.85102.3321,678,200
03 Jan 2023102.20102.34100.84101.46100.9525,313,200
30 Dec 202299.87100.5599.3799.5699.0620,810,200
29 Dec 202299.86100.9999.79100.68100.1716,593,000
28 Dec 2022100.65100.7899.3599.5599.0517,302,900
27 Dec 2022100.49101.07100.01100.1499.6426,475,700
23 Dec 2022102.58102.81102.02102.16101.6515,408,900
22 Dec 2022103.67104.12103.38103.68103.1611,322,500
21 Dec 2022104.29104.40102.96103.70103.1815,894,100
20 Dec 2022103.38103.81103.10103.44102.9228,869,000
19 Dec 2022105.83105.84104.98105.31104.7826,126,800
16 Dec 2022106.60107.83106.31107.11106.5720,838,300
15 Dec 2022108.39109.12108.16108.32107.7820,246,200
15 Dec 20220.261 Dividend
14 Dec 2022107.66108.32106.89108.16107.3619,517,500
13 Dec 2022109.04109.08107.46107.70106.9023,854,700
12 Dec 2022107.86108.11106.26106.67105.8816,897,100
09 Dec 2022107.94108.17106.27106.33105.5425,872,200
08 Dec 2022108.70109.45108.47109.17108.3613,377,300
07 Dec 2022108.37109.68108.20109.47108.6630,546,700
06 Dec 2022106.50107.39106.19106.95106.1621,754,500
05 Dec 2022105.84105.99104.90105.59104.8120,159,700
02 Dec 2022105.30107.10104.61107.09106.3024,479,500
01 Dec 2022103.15105.81103.10105.76104.9853,156,800
01 Dec 20220.244 Dividend
30 Nov 2022101.62102.73101.37102.73101.7321,581,700
29 Nov 2022102.15102.96101.91101.98100.9816,576,400
28 Nov 2022103.61103.81102.69103.19102.1814,563,200
25 Nov 2022102.61102.93102.43102.90101.899,486,100
23 Nov 2022102.14103.25102.08103.25102.2423,234,600
22 Nov 2022100.65101.62100.53101.48100.4918,103,100
21 Nov 2022100.69100.8299.80100.0699.0815,534,000
18 Nov 2022100.60100.8999.5599.6498.6714,941,300
17 Nov 2022100.20100.5799.78100.3399.3524,528,900
16 Nov 2022100.02101.4599.74101.40100.4128,507,700
15 Nov 202298.2599.3098.1199.2398.2626,608,200
14 Nov 202297.9197.9997.0997.6596.7013,741,100
11 Nov 202297.5798.3797.5497.8996.9315,943,100
10 Nov 202296.7398.4396.6498.2597.2945,380,900
09 Nov 202293.8295.0293.6994.6193.6915,637,500
08 Nov 202293.8094.9693.7794.3093.3820,360,600
07 Nov 202294.8094.8693.2493.2892.3714,522,800
04 Nov 202295.1095.6694.2294.2293.3023,561,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...