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 (%)
Apr 29, 2022 109.84 111.37 109.65 109.97 28,408,786 -1.45(-1.30%)
Apr 28, 2022 110.83 111.46 110.48 111.41 18,347,962 +0.17(+0.15%)
Apr 27, 2022 112.49 112.61 111.18 111.25 15,815,367 -1.44(-1.28%)
Apr 26, 2022 112.72 113.26 112.09 112.69 29,249,628 +1.12(+1.01%)
Apr 25, 2022 111.74 112.48 111.51 111.57 27,610,640 +1.11(+1.00%)
Apr 22, 2022 110.54 111.80 110.30 110.46 21,478,560 -0.70(-0.63%)
Apr 21, 2022 111.24 111.31 109.71 111.16 25,952,346 -0.83(-0.74%)
Apr 20, 2022 110.68 112.28 110.40 111.99 34,124,820 +2.21(+2.01%)
Apr 19, 2022 109.69 110.22 109.25 109.78 28,249,532 -0.83(-0.75%)
Apr 18, 2022 111.27 111.47 110.19 110.61 20,399,016 -0.55(-0.50%)
Apr 14, 2022 113.11 113.17 110.82 111.16 37,230,268 -2.27(-2.00%)
Apr 13, 2022 113.28 114.43 113.14 113.44 18,667,290 +0.23(+0.20%)
Apr 12, 2022 114.20 114.30 112.93 113.21 25,116,288 -0.16(-0.14%)
Apr 11, 2022 114.08 114.33 112.83 113.36 32,603,794 -1.82(-1.58%)
Apr 08, 2022 115.49 115.84 114.39 115.19 29,175,394 -1.26(-1.08%)
Apr 07, 2022 116.10 116.61 115.45 116.45 25,472,356 -0.88(-0.75%)
Apr 06, 2022 116.39 118.11 116.36 117.33 24,930,630 -0.96(-0.81%)
Apr 05, 2022 120.38 120.39 118.11 118.29 27,356,766 -2.73(-2.26%)
Apr 04, 2022 121.46 121.50 120.33 121.02 14,783,534 -0.85(-0.69%)
Apr 01, 2022 119.69 122.41 119.41 121.87 25,525,126 +0.46(+0.38%)
Mar 31, 2022 121.32 121.95 121.02 121.41 21,639,212 +0.29(+0.24%)
Mar 30, 2022 119.56 121.34 119.48 121.11 17,745,330 +0.94(+0.78%)
Mar 29, 2022 120.01 120.92 119.26 120.18 21,016,472 +0.90(+0.76%)
Mar 28, 2022 118.94 120.01 118.63 119.28 19,199,324 +1.01(+0.85%)
Mar 25, 2022 119.04 119.06 117.34 118.27 27,948,330 -1.66(-1.39%)
Mar 24, 2022 119.17 120.58 119.13 119.93 18,646,516 -0.95(-0.78%)
Mar 23, 2022 118.92 120.97 118.45 120.88 23,127,226 +2.59(+2.19%)
Mar 22, 2022 118.54 118.89 117.97 118.28 23,749,026 -1.53(-1.28%)
Mar 21, 2022 120.67 121.03 119.27 119.82 28,417,218 -2.84(-2.32%)
Mar 18, 2022 121.86 122.75 121.86 122.66 60,804,484 +1.48(+1.22%)
Mar 17, 2022 122.09 122.57 120.48 121.18 21,027,884 -0.91(-0.75%)
Mar 16, 2022 121.18 122.37 119.79 122.09 28,116,440 +1.19(+0.98%)
Mar 15, 2022 122.12 122.39 120.59 120.90 19,057,854 -0.21(-0.17%)
Mar 14, 2022 121.98 122.15 121.08 121.11 26,521,760 -2.90(-2.34%)
Mar 11, 2022 123.48 124.51 123.37 124.01 16,953,598 +0.41(+0.33%)
Mar 10, 2022 123.94 124.25 122.92 123.60 29,227,670 -1.80(-1.44%)
Mar 09, 2022 126.00 126.24 125.13 125.40 20,465,594 -1.24(-0.98%)
Mar 08, 2022 126.40 127.08 126.16 126.64 30,818,780 -1.29(-1.01%)
Mar 07, 2022 127.88 129.28 127.56 127.93 25,793,780 -0.98(-0.76%)
Mar 04, 2022 129.02 129.45 128.05 128.91 28,127,432 +2.19(+1.73%)
Mar 03, 2022 126.38 127.49 125.95 126.72 22,755,294 +1.28(+1.02%)
Mar 02, 2022 128.54 129.07 125.39 125.44 33,046,654 -4.44(-3.42%)
Mar 01, 2022 129.02 130.83 128.69 129.88 38,795,316 +1.48(+1.16%)
Feb 28, 2022 127.08 128.56 126.98 128.40 28,119,820 +2.75(+2.19%)
Feb 25, 2022 125.64 126.05 125.01 125.64 16,367,714 +0.09(+0.07%)
Feb 24, 2022 127.69 127.94 125.08 125.55 30,664,328 +0.08(+0.07%)
Feb 23, 2022 126.39 126.55 125.36 125.47 19,332,774 -1.75(-1.38%)
Feb 22, 2022 126.40 127.30 126.20 127.22 21,277,894 +0.36(+0.28%)
Feb 18, 2022 126.87 0 +1.29(+1.03%)
Feb 17, 2022 125.26 126.28 124.75 125.57 26,696,128 +0.93(+0.74%)
Feb 16, 2022 124.80 124.91 123.48 124.64 17,943,924 +0.73(+0.59%)
Feb 15, 2022 124.48 124.70 123.87 123.91 19,824,346 -1.42(-1.14%)
Feb 14, 2022 125.88 126.44 124.82 125.33 25,214,826 -1.58(-1.24%)
Feb 11, 2022 125.64 127.15 124.26 126.91 47,070,676 +1.86(+1.48%)
Feb 10, 2022 126.37 126.52 124.70 125.06 33,621,012 -2.02(-1.59%)
Feb 09, 2022 127.34 127.94 126.86 127.08 15,630,738 +0.24(+0.19%)
Feb 08, 2022 126.88 127.22 126.52 126.84 17,404,754 -0.85(-0.67%)
Feb 07, 2022 127.52 127.89 127.19 127.69 14,119,774 +0.08(+0.07%)
Feb 04, 2022 128.38 128.64 127.40 127.61 25,719,060 -1.91(-1.47%)
Feb 03, 2022 128.92 129.88 129.52 18,771,362 -1.02(-0.78%)
Feb 02, 2022 130.31 131.80 130.29 130.54 20,045,888 +0.44(+0.34%)
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.