Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

20+ Year Treas Bond Ishares ETF (NQ: TLT )

92.45 +0.15 (+0.16%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 129.14 129.87 129.07 129.79 16,342,358 +1.17(+0.91%)
Jan 30, 2020 128.90 129.59 128.36 128.62 16,535,298 +0.02(+0.01%)
Jan 29, 2020 127.60 128.72 127.59 128.60 10,754,196 +1.24(+0.98%)
Jan 28, 2020 128.04 128.18 127.05 127.35 11,928,447 -1.01(-0.78%)
Jan 27, 2020 127.74 128.36 127.66 128.36 12,282,293 +1.97(+1.56%)
Jan 24, 2020 125.81 126.81 125.70 126.39 9,650,400 +1.01(+0.81%)
Jan 23, 2020 125.30 125.77 125.24 125.38 10,949,240 +0.87(+0.70%)
Jan 22, 2020 124.29 124.67 124.18 124.51 7,098,673 +0.44(+0.35%)
Jan 21, 2020 123.48 124.23 123.45 124.07 7,637,624 +1.29(+1.05%)
Jan 17, 2020 122.39 122.89 122.19 122.78 10,896,255 -1.06(-0.86%)
Jan 16, 2020 123.88 124.12 123.42 123.84 7,608,024 -0.39(-0.31%)
Jan 15, 2020 124.12 124.33 123.67 124.23 7,069,911 +0.82(+0.66%)
Jan 14, 2020 122.92 123.49 122.88 123.41 15,648,020 +0.63(+0.51%)
Jan 13, 2020 122.66 122.84 122.22 122.78 6,707,442 -0.37(-0.30%)
Jan 10, 2020 122.47 123.18 122.43 123.16 9,866,230 +1.09(+0.89%)
Jan 09, 2020 120.98 122.26 120.89 122.07 8,331,345 +0.43(+0.35%)
Jan 08, 2020 122.70 123.04 121.27 121.64 11,940,033 -0.81(-0.66%)
Jan 07, 2020 122.96 123.18 122.44 122.45 9,421,526 -0.61(-0.49%)
Jan 06, 2020 124.27 124.28 122.90 123.06 12,780,800 -0.70(-0.57%)
Jan 03, 2020 123.00 123.80 122.66 123.76 13,901,684 +1.88(+1.54%)
Jan 02, 2020 121.69 122.34 121.57 121.88 12,403,569 +1.36(+1.13%)
Dec 31, 2019 121.17 121.39 120.43 120.52 12,036,443 -1.23(-1.01%)
Dec 30, 2019 120.89 121.78 120.68 121.75 8,970,133 -0.41(-0.34%)
Dec 27, 2019 122.27 122.43 122.13 122.16 8,206,701 +0.13(+0.11%)
Dec 26, 2019 121.79 122.07 121.44 122.03 5,946,747 +0.29(+0.24%)
Dec 24, 2019 120.91 121.93 120.89 121.73 5,246,686 +0.35(+0.29%)
Dec 23, 2019 121.70 121.85 120.98 121.39 5,817,345 -0.18(-0.15%)
Dec 20, 2019 121.10 121.60 120.92 121.56 6,133,049 +0.16(+0.13%)
Dec 19, 2019 120.98 121.75 120.77 121.40 7,409,103 +0.19(+0.16%)
Dec 18, 2019 121.95 122.08 121.04 121.21 7,030,950 -1.00(-0.82%)
Dec 17, 2019 122.75 122.87 121.87 122.21 6,957,831 -0.17(-0.14%)
Dec 16, 2019 122.92 122.98 122.06 122.38 10,313,032 -1.11(-0.90%)
Dec 13, 2019 122.67 124.00 121.88 123.49 12,762,548 +1.41(+1.16%)
Dec 12, 2019 123.62 123.70 121.33 122.08 16,727,778 -2.04(-1.65%)
Dec 11, 2019 123.72 124.47 123.66 124.12 7,044,463 +0.97(+0.79%)
Dec 10, 2019 123.61 123.77 122.93 123.15 5,570,610 +0.01(+0.01%)
Dec 09, 2019 123.45 123.55 123.07 123.14 4,522,727 +0.27(+0.22%)
Dec 06, 2019 122.59 123.56 122.44 122.88 8,930,620 -0.68(-0.55%)
Dec 05, 2019 123.15 123.85 123.10 123.56 8,189,661 -0.60(-0.49%)
Dec 04, 2019 124.65 124.79 123.64 124.17 9,667,985 -1.25(-1.00%)
Dec 03, 2019 124.38 125.92 124.28 125.42 14,997,101 +2.58(+2.10%)
Dec 02, 2019 122.69 123.16 122.52 122.84 19,931,142 -1.66(-1.33%)
Nov 29, 2019 124.68 124.73 123.94 124.50 7,050,177 -0.27(-0.21%)
Nov 27, 2019 124.66 124.94 124.50 124.77 4,620,680 -0.36(-0.29%)
Nov 26, 2019 125.02 125.29 124.96 125.13 4,828,479 +0.73(+0.58%)
Nov 25, 2019 124.40 124.60 124.29 124.41 4,688,830 +0.36(+0.29%)
Nov 22, 2019 124.22 124.38 123.85 124.04 5,262,538 +0.16(+0.13%)
Nov 21, 2019 123.81 124.20 123.35 123.88 6,745,560 -0.78(-0.63%)
Nov 20, 2019 124.05 124.66 123.93 124.66 8,916,411 +1.28(+1.03%)
Nov 19, 2019 122.69 123.46 122.69 123.39 8,902,181 +1.02(+0.83%)
Nov 18, 2019 122.54 122.90 122.30 122.37 6,703,848 +0.22(+0.18%)
Nov 15, 2019 121.90 122.50 121.85 122.14 5,253,177 -0.13(-0.11%)
Nov 14, 2019 122.18 122.75 122.06 122.28 11,519,060 +1.25(+1.03%)
Nov 13, 2019 121.30 121.44 120.73 121.03 7,614,555 +0.78(+0.65%)
Nov 12, 2019 119.94 120.54 119.51 120.25 6,510,980 +0.55(+0.46%)
Nov 11, 2019 120.03 120.04 119.38 119.70 5,162,167 +0.08(+0.07%)
Nov 08, 2019 119.83 120.54 119.50 119.62 11,534,725 -0.51(-0.42%)
Nov 07, 2019 120.89 120.90 119.21 120.12 21,665,794 -2.22(-1.81%)
Nov 06, 2019 122.38 122.72 121.77 122.34 10,547,473 +0.74(+0.61%)
Nov 05, 2019 121.67 121.86 121.23 121.60 15,218,036 -1.38(-1.12%)
Nov 04, 2019 123.22 123.37 122.83 122.99 12,557,842 -1.64(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.