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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	107.09	107.43	106.26	106.85	106.85	23,652,700
23 Mar 2023	105.36	106.55	104.82	106.40	106.40	25,475,100
22 Mar 2023	104.66	106.45	104.44	106.40	106.40	26,388,500
21 Mar 2023	105.08	105.42	104.54	105.00	105.00	18,934,900
20 Mar 2023	106.88	106.96	105.72	105.91	105.91	24,242,800
17 Mar 2023	106.65	107.73	106.46	106.85	106.85	38,108,400
16 Mar 2023	107.38	108.03	105.04	105.27	105.27	43,089,300
15 Mar 2023	106.78	107.71	105.35	106.10	106.10	45,164,100
14 Mar 2023	105.14	105.61	103.75	104.09	104.09	38,417,800
13 Mar 2023	108.20	109.10	105.04	105.83	105.83	51,502,500
10 Mar 2023	104.03	105.69	104.00	105.59	105.59	43,905,900
09 Mar 2023	101.55	102.52	101.33	102.07	102.07	21,550,400
08 Mar 2023	102.40	102.97	101.42	101.82	101.82	20,252,400
07 Mar 2023	101.46	102.37	100.88	101.72	101.72	23,096,500
06 Mar 2023	102.22	102.34	100.99	101.10	101.10	16,631,900
03 Mar 2023	100.93	101.90	100.57	101.89	101.89	30,854,200
02 Mar 2023	99.06	99.65	98.88	99.48	99.48	23,763,600
01 Mar 2023	100.82	101.03	99.96	100.37	100.37	19,000,000
01 Mar 2023	0.25 Dividend
28 Feb 2023	100.57	101.72	100.28	101.71	101.46	14,955,700
27 Feb 2023	101.29	101.70	100.91	101.25	101.00	14,209,200
24 Feb 2023	101.44	101.80	100.56	100.97	100.72	21,403,600
23 Feb 2023	101.54	102.59	101.47	102.30	102.05	15,829,100
22 Feb 2023	100.99	101.69	100.95	101.31	101.06	15,165,400
21 Feb 2023	101.01	101.20	100.28	100.39	100.14	22,728,000
17 Feb 2023	101.10	102.38	100.97	102.38	102.13	19,560,900
16 Feb 2023	102.07	102.22	101.33	101.59	101.34	19,267,300
15 Feb 2023	103.55	103.95	102.50	103.05	102.80	15,246,900
14 Feb 2023	104.20	104.83	103.14	104.02	103.76	15,440,300
13 Feb 2023	103.71	104.42	103.58	104.26	104.00	13,134,300
10 Feb 2023	104.40	104.44	103.12	103.39	103.14	16,598,300
09 Feb 2023	106.47	106.62	104.39	104.56	104.30	20,469,900
08 Feb 2023	105.04	105.58	104.39	105.56	105.30	13,530,700
07 Feb 2023	105.33	106.23	105.00	105.06	104.80	18,290,300
06 Feb 2023	105.75	106.31	105.68	105.91	105.65	15,182,400
03 Feb 2023	106.77	107.11	106.08	106.70	106.44	20,619,500
02 Feb 2023	108.92	109.35	108.09	108.32	108.05	19,548,400
01 Feb 2023	107.55	108.59	106.42	108.18	107.91	25,305,800
01 Feb 2023	0.275 Dividend
31 Jan 2023	106.98	107.28	105.87	107.17	106.63	13,705,300
30 Jan 2023	106.46	107.16	106.19	106.32	105.79	11,459,700
27 Jan 2023	106.19	106.96	106.11	106.71	106.17	11,845,500
26 Jan 2023	107.14	107.65	106.49	106.98	106.44	15,549,400
25 Jan 2023	107.37	107.91	106.64	107.48	106.94	11,906,500
24 Jan 2023	106.12	107.45	105.39	107.22	106.68	16,417,200
23 Jan 2023	105.57	106.20	105.49	105.70	105.17	12,961,500
20 Jan 2023	106.96	107.24	106.11	106.20	105.67	22,754,100
19 Jan 2023	108.10	108.37	107.44	107.95	107.41	17,194,700
18 Jan 2023	108.46	108.77	107.12	108.63	108.08	35,497,200
17 Jan 2023	105.67	106.66	105.65	106.06	105.53	13,911,700
13 Jan 2023	107.10	107.80	106.38	106.75	106.21	17,750,800
12 Jan 2023	105.82	107.81	104.56	107.76	107.22	32,029,600
11 Jan 2023	104.97	105.72	104.70	105.68	105.15	18,794,000
10 Jan 2023	104.53	104.82	103.50	103.99	103.47	20,545,200
09 Jan 2023	104.41	105.93	104.27	105.74	105.21	21,472,200
06 Jan 2023	102.70	105.30	102.64	105.18	104.65	27,473,700
05 Jan 2023	101.87	103.29	101.78	103.28	102.76	14,771,100
04 Jan 2023	103.22	103.48	102.21	102.85	102.33	21,678,200
03 Jan 2023	102.20	102.34	100.84	101.46	100.95	25,313,200
30 Dec 2022	99.87	100.55	99.37	99.56	99.06	20,810,200
29 Dec 2022	99.86	100.99	99.79	100.68	100.17	16,593,000
28 Dec 2022	100.65	100.78	99.35	99.55	99.05	17,302,900
27 Dec 2022	100.49	101.07	100.01	100.14	99.64	26,475,700
23 Dec 2022	102.58	102.81	102.02	102.16	101.65	15,408,900
22 Dec 2022	103.67	104.12	103.38	103.68	103.16	11,322,500
21 Dec 2022	104.29	104.40	102.96	103.70	103.18	15,894,100
20 Dec 2022	103.38	103.81	103.10	103.44	102.92	28,869,000
19 Dec 2022	105.83	105.84	104.98	105.31	104.78	26,126,800
16 Dec 2022	106.60	107.83	106.31	107.11	106.57	20,838,300
15 Dec 2022	108.39	109.12	108.16	108.32	107.78	20,246,200
15 Dec 2022	0.261 Dividend
14 Dec 2022	107.66	108.32	106.89	108.16	107.36	19,517,500
13 Dec 2022	109.04	109.08	107.46	107.70	106.90	23,854,700
12 Dec 2022	107.86	108.11	106.26	106.67	105.88	16,897,100
09 Dec 2022	107.94	108.17	106.27	106.33	105.54	25,872,200
08 Dec 2022	108.70	109.45	108.47	109.17	108.36	13,377,300
07 Dec 2022	108.37	109.68	108.20	109.47	108.66	30,546,700
06 Dec 2022	106.50	107.39	106.19	106.95	106.16	21,754,500
05 Dec 2022	105.84	105.99	104.90	105.59	104.81	20,159,700
02 Dec 2022	105.30	107.10	104.61	107.09	106.30	24,479,500
01 Dec 2022	103.15	105.81	103.10	105.76	104.98	53,156,800
01 Dec 2022	0.244 Dividend
30 Nov 2022	101.62	102.73	101.37	102.73	101.73	21,581,700
29 Nov 2022	102.15	102.96	101.91	101.98	100.98	16,576,400
28 Nov 2022	103.61	103.81	102.69	103.19	102.18	14,563,200
25 Nov 2022	102.61	102.93	102.43	102.90	101.89	9,486,100
23 Nov 2022	102.14	103.25	102.08	103.25	102.24	23,234,600
22 Nov 2022	100.65	101.62	100.53	101.48	100.49	18,103,100
21 Nov 2022	100.69	100.82	99.80	100.06	99.08	15,534,000
18 Nov 2022	100.60	100.89	99.55	99.64	98.67	14,941,300
17 Nov 2022	100.20	100.57	99.78	100.33	99.35	24,528,900
16 Nov 2022	100.02	101.45	99.74	101.40	100.41	28,507,700
15 Nov 2022	98.25	99.30	98.11	99.23	98.26	26,608,200
14 Nov 2022	97.91	97.99	97.09	97.65	96.70	13,741,100
11 Nov 2022	97.57	98.37	97.54	97.89	96.93	15,943,100
10 Nov 2022	96.73	98.43	96.64	98.25	97.29	45,380,900
09 Nov 2022	93.82	95.02	93.69	94.61	93.69	15,637,500
08 Nov 2022	93.80	94.96	93.77	94.30	93.38	20,360,600
07 Nov 2022	94.80	94.86	93.24	93.28	92.37	14,522,800
04 Nov 2022	95.10	95.66	94.22	94.22	93.30	23,561,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,580.81-14.09(-0.12%)

NZD/USD0.6205-0.0049(-0.78%)

ALL ORDS7,137.60-11.00(-0.15%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

iShares 20+ Year Treasury Bond ETF (TLT)

NZX 50
11,580.81
-14.09(-0.12%)

NZD/USD
0.6205
-0.0049(-0.78%)

ALL ORDS
7,137.60
-11.00(-0.15%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)