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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	101.69	101.98	100.64	101.87	14,409,528	+0.81(+0.80%)
Jan 30, 2023	101.20	101.86	100.94	101.06	12,071,749	-0.37(-0.37%)
Jan 27, 2023	100.94	101.67	100.86	101.43	12,461,649	-0.26(-0.25%)
Jan 26, 2023	101.84	102.33	101.22	101.69	16,343,443	-0.48(-0.47%)
Jan 25, 2023	102.06	102.57	101.37	102.17	12,522,426	+0.25(+0.24%)
Jan 24, 2023	100.87	102.14	100.18	101.92	17,265,330	+1.44(+1.44%)
Jan 23, 2023	100.35	100.95	100.27	100.47	13,630,756	-0.47(-0.47%)
Jan 20, 2023	101.67	101.94	100.86	100.95	23,937,694	-1.66(-1.62%)
Jan 19, 2023	102.75	103.01	102.13	102.61	18,085,780	-0.65(-0.63%)
Jan 18, 2023	103.10	103.39	101.82	103.26	37,333,064	+2.44(+2.42%)
Jan 17, 2023	100.44	101.39	100.43	100.82	14,623,033	-0.66(-0.65%)
Jan 13, 2023	101.80	102.47	101.12	101.47	18,674,148	-0.96(-0.94%)
Jan 12, 2023	100.59	102.48	99.39	102.43	33,681,996	+1.98(+1.97%)
Jan 11, 2023	99.78	100.49	99.52	100.45	19,719,450	+1.61(+1.63%)
Jan 10, 2023	99.36	99.64	98.38	98.85	21,609,010	-1.66(-1.66%)
Jan 09, 2023	99.25	100.69	99.11	100.51	22,582,386	+0.53(+0.53%)
Jan 06, 2023	97.62	100.09	97.56	99.98	28,903,010	+1.81(+1.84%)
Jan 05, 2023	96.83	98.18	96.75	98.17	15,527,313	+0.41(+0.42%)
Jan 04, 2023	98.12	98.36	97.16	97.76	22,800,344	+1.32(+1.37%)
Jan 03, 2023	97.15	97.28	95.85	96.44	26,622,052	+1.81(+1.91%)
Dec 30, 2022	94.93	95.58	94.46	94.64	21,892,790	-1.06(-1.11%)
Dec 29, 2022	94.92	96.00	94.86	95.70	17,450,246	+1.07(+1.14%)
Dec 28, 2022	95.67	95.80	94.44	94.63	18,200,772	-0.56(-0.59%)
Dec 27, 2022	95.52	96.07	95.06	95.19	27,834,526	-1.92(-1.98%)
Dec 23, 2022	97.51	97.73	96.98	97.11	16,210,430	-1.44(-1.47%)
Dec 22, 2022	98.54	98.97	98.27	98.55	11,906,148	-0.02(-0.02%)
Dec 21, 2022	99.13	99.24	97.87	98.57	16,711,481	+0.25(+0.25%)
Dec 20, 2022	98.27	98.68	98.00	98.33	30,284,686	-1.78(-1.78%)
Dec 19, 2022	100.60	100.61	99.79	100.10	27,478,732	-1.71(-1.68%)
Dec 16, 2022	101.33	102.50	101.05	101.81	21,922,484	-1.15(-1.12%)
Dec 15, 2022	103.03	103.72	102.81	102.96	21,299,420	+0.40(+0.39%)
Dec 14, 2022	102.09	102.72	101.36	102.56	20,572,712	+0.44(+0.43%)
Dec 13, 2022	103.40	103.44	101.89	102.13	25,145,724	+0.98(+0.97%)
Dec 12, 2022	102.28	102.52	100.76	101.15	17,815,530	+0.32(+0.32%)
Dec 09, 2022	102.36	102.57	100.77	100.83	27,283,874	-2.69(-2.60%)
Dec 08, 2022	103.08	103.79	102.86	103.52	14,099,892	-0.28(-0.27%)
Dec 07, 2022	102.76	104.00	102.60	103.81	32,195,542	+2.39(+2.36%)
Dec 06, 2022	100.99	101.83	100.70	101.42	22,932,344	+1.29(+1.29%)
Dec 05, 2022	100.36	100.51	99.47	100.13	21,249,090	-1.42(-1.40%)
Dec 02, 2022	99.85	101.56	99.19	101.55	25,815,232	+1.26(+1.26%)
Dec 01, 2022	97.81	100.33	97.77	100.29	56,024,728	+3.10(+3.19%)
Nov 30, 2022	96.12	97.18	95.90	97.18	22,792,448	+0.71(+0.74%)
Nov 29, 2022	96.63	97.40	96.41	96.47	17,518,942	-1.14(-1.17%)
Nov 28, 2022	98.02	98.20	97.14	97.62	15,394,366	+0.27(+0.28%)
Nov 25, 2022	97.07	97.37	96.90	97.34	10,027,520	-0.33(-0.34%)
Nov 23, 2022	96.63	97.68	96.57	97.68	24,560,722	+1.67(+1.74%)
Nov 22, 2022	95.22	96.13	95.10	96.00	19,133,164	+1.34(+1.42%)
Nov 21, 2022	95.25	95.37	94.41	94.66	16,418,514	+0.40(+0.42%)
Nov 18, 2022	95.17	95.44	94.17	94.26	15,880,214	-0.65(-0.69%)
Nov 17, 2022	94.79	95.14	94.39	94.91	25,928,952	-1.01(-1.06%)
Nov 16, 2022	94.62	95.97	94.35	95.92	30,091,782	+2.05(+2.19%)
Nov 15, 2022	92.95	93.94	92.81	93.87	28,128,004	+1.49(+1.62%)
Nov 14, 2022	92.62	92.69	91.85	92.38	14,550,187	-0.23(-0.25%)
Nov 11, 2022	92.30	93.06	92.27	92.60	16,853,334	-0.34(-0.37%)
Nov 10, 2022	91.50	93.12	91.42	92.95	47,951,924	+3.44(+3.85%)
Nov 09, 2022	88.75	89.89	88.63	89.50	16,520,249	+0.29(+0.33%)
Nov 08, 2022	88.74	89.83	88.71	89.21	21,516,196	+0.96(+1.09%)
Nov 07, 2022	89.68	89.74	88.21	88.24	15,344,023	-0.89(-1.00%)
Nov 04, 2022	89.97	90.49	89.13	89.13	24,906,160	-1.52(-1.68%)
Nov 03, 2022	90.03	91.18	89.96	90.66	30,746,336	-0.49(-0.54%)
Nov 02, 2022	91.68	92.36	90.78	91.15	26,417,562	-0.40(-0.43%)

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.