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 29, 2023 96.24 96.91 95.92 96.00 42,863,908 -0.87(-0.90%)
Dec 28, 2023 97.18 97.64 96.66 96.88 37,288,428 -0.71(-0.73%)
Dec 27, 2023 96.88 97.60 96.60 97.58 46,401,564 +1.70(+1.77%)
Dec 26, 2023 95.67 95.99 95.61 95.89 24,678,470 +0.28(+0.29%)
Dec 22, 2023 96.49 96.49 95.38 95.61 30,121,026 -0.44(-0.46%)
Dec 21, 2023 96.84 96.93 95.88 96.05 67,683,160 -0.61(-0.63%)
Dec 20, 2023 96.23 96.79 95.71 96.66 52,711,072 +0.65(+0.68%)
Dec 19, 2023 95.98 96.37 95.79 96.01 30,937,448 +0.51(+0.54%)
Dec 18, 2023 95.63 95.63 95.17 95.50 35,764,500 -0.77(-0.80%)
Dec 15, 2023 95.82 96.46 95.71 96.26 61,826,004 +0.11(+0.11%)
Dec 14, 2023 94.82 96.16 94.58 96.16 90,263,696 +2.44(+2.60%)
Dec 13, 2023 92.10 93.85 91.96 93.72 73,005,352 +2.15(+2.35%)
Dec 12, 2023 91.12 91.65 90.87 91.57 38,214,208 +0.27(+0.30%)
Dec 11, 2023 90.98 91.40 90.52 91.30 35,026,792 -0.19(-0.21%)
Dec 08, 2023 91.38 91.66 90.88 91.49 46,329,748 -0.75(-0.82%)
Dec 07, 2023 92.11 92.98 92.00 92.25 49,549,028 -0.53(-0.57%)
Dec 06, 2023 92.02 92.95 91.81 92.78 63,609,412 +1.22(+1.33%)
Dec 05, 2023 90.61 91.57 90.55 91.56 75,971,880 +1.93(+2.15%)
Dec 04, 2023 89.51 89.84 89.12 89.63 34,849,192 -0.36(-0.40%)
Dec 01, 2023 88.37 90.06 88.19 89.99 66,309,164 +1.66(+1.88%)
Nov 30, 2023 88.73 89.03 87.94 88.33 62,634,344 -1.03(-1.16%)
Nov 29, 2023 88.86 89.42 88.54 89.36 63,878,668 +1.11(+1.26%)
Nov 28, 2023 87.70 88.30 87.58 88.25 46,596,188 +0.17(+0.20%)
Nov 27, 2023 87.11 88.12 87.02 88.08 41,243,568 +1.45(+1.67%)
Nov 24, 2023 86.92 87.08 86.62 86.63 20,938,598 -1.03(-1.18%)
Nov 22, 2023 87.91 88.10 87.19 87.66 32,357,176 +0.31(+0.35%)
Nov 21, 2023 87.31 87.60 86.71 87.36 28,719,650 -0.04(-0.04%)
Nov 20, 2023 86.46 87.46 86.45 87.39 41,973,356 +0.53(+0.61%)
Nov 17, 2023 86.98 87.23 86.47 86.86 45,713,464 +0.41(+0.47%)
Nov 16, 2023 86.15 86.79 86.10 86.46 51,261,572 +1.06(+1.24%)
Nov 15, 2023 85.87 86.00 85.19 85.40 58,715,448 -1.22(-1.40%)
Nov 14, 2023 86.82 86.97 86.14 86.61 68,068,008 +1.92(+2.27%)
Nov 13, 2023 84.14 84.84 83.83 84.69 26,655,794 -0.19(-0.23%)
Nov 10, 2023 85.11 85.31 84.68 84.89 37,932,300 +0.47(+0.56%)
Nov 09, 2023 85.80 85.89 83.68 84.41 92,158,096 -1.99(-2.30%)
Nov 08, 2023 85.36 86.46 85.33 86.40 55,820,576 +1.45(+1.70%)
Nov 07, 2023 84.52 85.38 84.50 84.95 39,191,316 +1.23(+1.47%)
Nov 06, 2023 84.00 84.12 83.54 83.72 42,814,944 -0.82(-0.97%)
Nov 03, 2023 85.68 85.91 84.49 84.54 80,713,680 +0.57(+0.68%)
Nov 02, 2023 83.62 84.23 83.18 83.97 72,285,488 +1.87(+2.28%)
Nov 01, 2023 81.08 82.12 81.06 82.10 74,830,104 +1.74(+2.17%)
Oct 31, 2023 81.11 81.50 80.33 80.36 38,746,888 -0.39(-0.49%)
Oct 30, 2023 80.58 81.24 80.03 80.75 46,791,784 -0.37(-0.45%)
Oct 27, 2023 80.94 81.91 80.51 81.11 33,660,968 -0.35(-0.42%)
Oct 26, 2023 80.26 81.54 80.18 81.46 51,693,952 +1.23(+1.53%)
Oct 25, 2023 80.78 80.88 79.92 80.23 63,723,388 -1.83(-2.23%)
Oct 24, 2023 81.18 82.06 80.85 82.06 48,106,592 +1.07(+1.32%)
Oct 23, 2023 79.62 81.59 79.24 80.99 73,702,496 +0.96(+1.20%)
Oct 20, 2023 79.79 80.32 79.58 80.03 54,283,112 +0.45(+0.57%)
Oct 19, 2023 80.64 81.31 79.55 79.58 91,194,192 -1.66(-2.05%)
Oct 18, 2023 81.12 81.45 80.61 81.24 66,212,032 -0.72(-0.88%)
Oct 17, 2023 81.61 82.33 81.24 81.96 55,058,060 -0.91(-1.10%)
Oct 16, 2023 82.86 83.04 82.59 82.87 39,908,580 -1.36(-1.61%)
Oct 13, 2023 84.22 84.44 83.81 84.23 46,072,720 +1.48(+1.79%)
Oct 12, 2023 84.65 84.79 82.61 82.75 69,666,696 -2.31(-2.71%)
Oct 11, 2023 84.46 85.06 84.22 85.06 60,910,872 +1.74(+2.09%)
Oct 10, 2023 82.54 83.81 82.22 83.32 56,936,068 -0.12(-0.14%)
Oct 09, 2023 82.20 83.45 81.67 83.43 30,594,376 +1.91(+2.35%)
Oct 06, 2023 80.95 82.38 80.82 81.52 65,307,540 -1.00(-1.21%)
Oct 05, 2023 82.79 82.86 82.33 82.52 37,187,920 -0.41(-0.50%)
Oct 04, 2023 82.46 82.98 82.08 82.93 58,528,416 +1.15(+1.41%)
Oct 03, 2023 82.98 83.31 81.61 81.78 74,198,904 -1.80(-2.15%)
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.