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 (%)
Aug 31, 2017 106.89 107.22 106.83 107.18 9,526,032 +0.32(+0.30%)
Aug 30, 2017 106.74 106.97 106.64 106.86 5,654,499 -0.03(-0.03%)
Aug 29, 2017 107.58 107.63 106.61 106.90 9,146,604 +0.34(+0.32%)
Aug 28, 2017 106.28 106.68 106.13 106.55 5,312,131 -0.07(-0.06%)
Aug 25, 2017 106.37 106.71 106.24 106.62 8,721,185 +0.41(+0.39%)
Aug 24, 2017 106.25 106.61 106.12 106.21 6,650,661 -0.39(-0.37%)
Aug 23, 2017 106.39 106.61 106.15 106.60 8,891,664 +0.72(+0.68%)
Aug 22, 2017 106.18 106.19 105.74 105.88 7,331,689 -0.41(-0.39%)
Aug 21, 2017 106.16 106.37 105.93 106.29 9,158,869 +0.26(+0.25%)
Aug 18, 2017 106.34 106.48 105.73 106.03 10,009,906 -0.02(-0.02%)
Aug 17, 2017 105.26 106.08 105.11 106.06 11,182,674 +0.79(+0.75%)
Aug 16, 2017 104.53 105.53 104.51 105.27 6,308,393 +0.39(+0.37%)
Aug 15, 2017 104.45 105.12 104.44 104.89 8,924,107 -0.44(-0.42%)
Aug 14, 2017 105.51 105.75 105.29 105.33 6,103,312 -0.54(-0.51%)
Aug 11, 2017 105.32 105.90 105.14 105.88 6,827,879 +0.05(+0.05%)
Aug 10, 2017 105.20 105.88 105.11 105.83 12,393,073 +0.90(+0.85%)
Aug 09, 2017 105.45 105.47 104.84 104.93 11,012,184 +0.57(+0.55%)
Aug 08, 2017 104.57 104.66 103.97 104.36 7,400,565 -0.38(-0.36%)
Aug 07, 2017 104.54 104.76 104.35 104.74 5,594,053 +0.12(+0.11%)
Aug 04, 2017 104.80 104.83 104.21 104.62 10,132,891 -0.90(-0.85%)
Aug 03, 2017 104.92 105.53 104.89 105.52 12,328,941 +1.08(+1.03%)
Aug 02, 2017 104.48 104.82 104.41 104.44 6,860,760 +0.06(+0.06%)
Aug 01, 2017 103.15 104.44 103.14 104.38 11,555,533 +0.73(+0.70%)
Jul 31, 2017 103.16 103.66 103.11 103.65 6,539,688 +0.12(+0.12%)
Jul 28, 2017 103.00 103.61 103.00 103.52 6,572,198 +0.61(+0.59%)
Jul 27, 2017 102.87 103.10 102.63 102.91 7,648,109 -0.51(-0.49%)
Jul 26, 2017 103.00 103.68 102.85 103.42 10,123,740 +0.17(+0.16%)
Jul 25, 2017 103.73 103.77 103.17 103.26 11,659,057 -1.36(-1.30%)
Jul 24, 2017 104.83 105.00 104.58 104.62 6,436,575 -0.41(-0.39%)
Jul 21, 2017 105.06 105.31 104.95 105.03 7,421,547 +0.44(+0.42%)
Jul 20, 2017 105.06 104.43 104.58 14,646,983 +0.30(+0.29%)
Jul 19, 2017 104.27 104.46 104.11 104.28 6,152,144 +0.04(+0.04%)
Jul 18, 2017 103.97 104.26 103.81 104.24 10,965,753 +0.90(+0.87%)
Jul 17, 2017 103.06 103.61 103.00 103.34 5,669,721 +0.28(+0.28%)
Jul 14, 2017 103.75 102.90 103.06 7,858,769 +0.12(+0.12%)
Jul 13, 2017 103.28 103.32 102.62 102.93 8,914,803 -0.65(-0.63%)
Jul 12, 2017 103.52 103.65 103.19 103.58 9,382,093 +0.71(+0.69%)
Jul 11, 2017 102.66 103.06 102.54 102.87 5,296,258 +0.17(+0.17%)
Jul 10, 2017 102.67 102.86 102.51 102.70 4,618,437 +0.15(+0.15%)
Jul 07, 2017 102.65 102.80 102.43 102.55 11,251,505 -0.62(-0.60%)
Jul 06, 2017 103.21 103.31 102.72 103.16 12,988,255 -0.86(-0.83%)
Jul 05, 2017 103.78 104.16 103.71 104.02 13,635,797 +0.03(+0.02%)
Jul 03, 2017 104.45 104.48 103.63 104.00 13,189,388 -0.34(-0.32%)
Jun 30, 2017 104.39 104.56 104.11 104.33 12,219,731 -0.24(-0.23%)
Jun 29, 2017 104.24 104.84 104.15 104.58 10,931,994 -0.88(-0.84%)
Jun 28, 2017 105.63 105.66 105.05 105.46 8,823,710 -0.35(-0.33%)
Jun 27, 2017 106.26 106.31 105.59 105.81 10,018,479 -1.14(-1.07%)
Jun 26, 2017 106.96 107.21 106.87 106.95 6,645,580 +0.40(+0.38%)
Jun 23, 2017 106.65 106.24 106.55 5,192,474 -0.05(-0.05%)
Jun 22, 2017 106.50 106.63 106.16 106.60 7,924,450 +0.23(+0.22%)
Jun 21, 2017 106.00 106.44 105.82 106.37 7,093,121 +0.22(+0.20%)
Jun 20, 2017 105.73 106.23 105.73 106.15 10,079,942 +0.94(+0.90%)
Jun 19, 2017 105.34 105.47 105.09 105.21 6,765,153 -0.15(-0.14%)
Jun 16, 2017 105.14 105.44 105.08 105.36 8,001,785 +0.21(+0.20%)
Jun 15, 2017 105.14 105.34 104.93 105.15 7,031,821 -0.17(-0.16%)
Jun 14, 2017 105.00 105.66 104.84 105.32 24,237,898 +1.60(+1.54%)
Jun 13, 2017 103.41 103.83 103.39 103.72 5,686,941 +0.02(+0.02%)
Jun 12, 2017 103.58 104.23 103.52 103.70 5,199,274 -0.03(-0.03%)
Jun 09, 2017 103.47 103.94 103.39 103.73 6,152,608 -0.16(-0.15%)
Jun 08, 2017 104.14 104.14 103.65 103.89 10,503,430 -0.28(-0.26%)
Jun 07, 2017 104.44 104.67 104.06 104.17 15,412,680 -0.50(-0.48%)
Jun 06, 2017 104.81 104.96 104.57 104.67 15,399,633 +0.57(+0.54%)
Jun 05, 2017 104.15 104.37 104.05 104.10 8,125,211 -0.65(-0.62%)
Jun 02, 2017 104.42 104.88 104.28 104.75 15,883,591 +1.23(+1.18%)
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.