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 (%)
Dec 31, 2020 142.40 142.40 142.40 10,076,196 +0.21(+0.15%)
Dec 30, 2020 141.58 142.22 141.45 142.19 10,076,196 +0.31(+0.22%)
Dec 29, 2020 141.19 142.00 141.16 141.88 10,002,421 -0.18(-0.13%)
Dec 28, 2020 141.18 142.15 140.93 142.06 8,627,200 +0.06(+0.04%)
Dec 24, 2020 141.65 142.13 141.60 142.00 3,452,730 +0.56(+0.40%)
Dec 23, 2020 141.40 141.46 140.35 141.44 10,263,838 -0.98(-0.69%)
Dec 22, 2020 142.24 142.49 141.81 142.43 8,164,464 +0.73(+0.52%)
Dec 21, 2020 141.92 142.04 141.24 141.69 9,955,511 +0.56(+0.40%)
Dec 18, 2020 141.85 142.08 141.00 141.13 7,205,641 -0.42(-0.30%)
Dec 17, 2020 142.76 143.06 141.22 141.56 10,436,841 -0.38(-0.26%)
Dec 16, 2020 141.21 142.39 141.04 141.93 11,035,673 -0.38(-0.27%)
Dec 15, 2020 142.29 142.84 141.87 142.31 7,592,762 -0.48(-0.33%)
Dec 14, 2020 142.03 143.12 141.69 142.79 8,355,137 -0.40(-0.28%)
Dec 11, 2020 143.08 143.75 142.78 143.19 9,021,438 +0.51(+0.35%)
Dec 10, 2020 141.81 142.75 141.44 142.68 11,113,999 +1.25(+0.89%)
Dec 09, 2020 141.19 141.88 140.70 141.43 8,592,601 -0.47(-0.33%)
Dec 08, 2020 142.10 142.56 141.77 141.90 8,200,707 +0.67(+0.47%)
Dec 07, 2020 141.00 141.48 140.85 141.23 10,326,119 +1.26(+0.90%)
Dec 04, 2020 140.41 140.50 139.58 139.97 14,120,501 -2.08(-1.47%)
Dec 03, 2020 141.54 142.33 141.21 142.05 10,673,055 +1.14(+0.81%)
Dec 02, 2020 141.48 141.53 140.22 140.91 13,432,707 -1.13(-0.79%)
Dec 01, 2020 142.99 143.16 141.30 142.04 15,149,703 -2.12(-1.47%)
Nov 30, 2020 144.18 144.63 143.93 144.17 14,508,187 -0.18(-0.13%)
Nov 27, 2020 143.80 144.39 143.77 144.35 5,225,803 +1.39(+0.97%)
Nov 25, 2020 143.47 144.07 142.91 142.96 10,151,695 -0.44(-0.31%)
Nov 24, 2020 144.14 144.17 143.26 143.40 12,089,393 -1.44(-0.99%)
Nov 23, 2020 144.89 145.04 144.40 144.84 12,542,529 -0.67(-0.46%)
Nov 20, 2020 144.62 145.54 144.50 145.51 8,044,214 +1.28(+0.89%)
Nov 19, 2020 144.12 144.80 144.00 144.23 11,782,902 +0.74(+0.51%)
Nov 18, 2020 143.65 143.76 142.66 143.49 11,466,650 +0.41(+0.29%)
Nov 17, 2020 143.04 143.39 142.88 143.08 8,262,143 +0.93(+0.65%)
Nov 16, 2020 142.10 142.60 142.00 142.15 7,003,253 -0.34(-0.24%)
Nov 13, 2020 142.67 142.80 142.27 142.49 8,153,212 -0.19(-0.13%)
Nov 12, 2020 141.39 142.71 141.19 142.68 17,759,034 +2.39(+1.70%)
Nov 11, 2020 139.66 140.49 139.62 140.29 6,534,797 +0.50(+0.36%)
Nov 10, 2020 139.61 140.37 139.45 139.79 13,940,895 -0.81(-0.58%)
Nov 09, 2020 140.52 140.68 139.31 140.60 25,786,562 -3.02(-2.10%)
Nov 06, 2020 143.81 144.07 143.19 143.62 13,772,829 -1.76(-1.21%)
Nov 05, 2020 145.63 145.72 144.67 145.38 20,572,640 +0.25(+0.17%)
Nov 04, 2020 145.63 146.10 144.64 145.12 23,938,276 +3.08(+2.17%)
Nov 03, 2020 142.21 142.33 141.48 142.04 17,995,028 -0.83(-0.58%)
Nov 02, 2020 142.98 143.42 142.65 142.87 11,999,192 +1.06(+0.75%)
Oct 30, 2020 143.12 143.41 141.81 141.81 14,551,531 -1.41(-0.99%)
Oct 29, 2020 144.65 144.74 142.62 143.22 13,258,073 -1.40(-0.97%)
Oct 28, 2020 145.24 145.31 144.18 144.62 13,072,964 +0.13(+0.09%)
Oct 27, 2020 144.20 144.62 143.91 144.49 6,727,073 +0.96(+0.67%)
Oct 26, 2020 143.28 144.01 143.10 143.53 8,030,650 +1.32(+0.93%)
Oct 23, 2020 141.12 142.38 141.07 142.20 9,760,468 +0.86(+0.61%)
Oct 22, 2020 142.46 142.76 141.27 141.34 14,073,022 -1.48(-1.04%)
Oct 21, 2020 142.91 143.43 142.53 142.82 11,615,494 -0.50(-0.35%)
Oct 20, 2020 143.87 144.00 143.05 143.32 12,432,848 -1.38(-0.95%)
Oct 19, 2020 144.44 144.88 144.04 144.70 10,319,019 -0.55(-0.38%)
Oct 16, 2020 145.49 146.08 144.99 145.25 9,353,786 -0.41(-0.28%)
Oct 15, 2020 146.73 146.87 145.47 145.65 10,510,118 -0.25(-0.17%)
Oct 14, 2020 146.09 146.47 145.77 145.90 7,729,972 +0.33(+0.23%)
Oct 13, 2020 145.08 145.64 145.06 145.57 8,794,034 +1.03(+0.72%)
Oct 12, 2020 144.38 144.61 144.09 144.53 4,402,335 +0.46(+0.32%)
Oct 09, 2020 143.56 144.24 142.92 144.08 9,379,787 -0.03(-0.02%)
Oct 08, 2020 143.97 144.22 143.68 144.10 9,364,626 +0.77(+0.54%)
Oct 07, 2020 143.60 144.37 142.97 143.33 10,477,487 -1.05(-0.73%)
Oct 06, 2020 143.39 145.25 142.81 144.38 24,910,530 +0.77(+0.54%)
Oct 05, 2020 144.85 144.85 143.56 143.61 16,362,045 -2.86(-1.95%)
Oct 02, 2020 147.24 147.30 145.96 146.47 9,810,469 -0.55(-0.37%)
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.