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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	137.48	138.02	137.41	137.83	15,557,576	+0.64(+0.46%)
Jul 29, 2021	137.16	137.56	136.93	137.19	12,508,001	-0.77(-0.55%)
Jul 28, 2021	137.06	137.98	136.69	137.96	15,562,668	+0.01(+0.01%)
Jul 27, 2021	137.66	138.00	137.35	137.95	14,141,258	+1.46(+1.07%)
Jul 26, 2021	137.35	137.41	136.33	136.49	11,647,759	-0.41(-0.30%)
Jul 23, 2021	136.38	137.04	136.34	136.90	13,710,363	-0.92(-0.67%)
Jul 22, 2021	136.54	138.10	136.49	137.82	19,673,988	+1.29(+0.95%)
Jul 21, 2021	136.60	136.90	135.21	136.53	21,682,570	-1.75(-1.27%)
Jul 20, 2021	140.61	140.78	138.06	138.28	28,226,914	-1.35(-0.96%)
Jul 19, 2021	139.16	140.08	138.85	139.63	43,599,692	+3.00(+2.19%)
Jul 16, 2021	135.83	136.75	135.81	136.63	13,871,618	-0.26(-0.19%)
Jul 15, 2021	136.39	136.99	135.54	136.89	20,027,038	+1.49(+1.10%)
Jul 14, 2021	134.60	135.44	134.42	135.40	17,396,704	+1.54(+1.15%)
Jul 13, 2021	135.35	135.94	133.34	133.86	25,318,286	-1.05(-0.78%)
Jul 12, 2021	135.60	135.73	134.75	134.91	11,509,585	-0.18(-0.13%)
Jul 09, 2021	135.40	135.51	135.06	135.08	15,711,038	-1.93(-1.41%)
Jul 08, 2021	137.25	137.76	136.59	137.01	18,969,342	+0.53(+0.39%)
Jul 07, 2021	136.04	136.95	135.72	136.47	22,739,794	+1.20(+0.89%)
Jul 06, 2021	134.34	135.51	134.33	135.28	21,734,826	+1.57(+1.17%)
Jul 02, 2021	132.96	133.71	132.85	133.71	10,467,963	+0.80(+0.60%)
Jul 01, 2021	132.73	133.04	132.32	132.91	11,726,058	+0.01(+0.01%)
Jun 30, 2021	132.81	133.43	132.64	132.90	17,062,384	+0.59(+0.45%)
Jun 29, 2021	131.75	132.32	131.69	132.31	12,238,765	+0.22(+0.17%)
Jun 28, 2021	131.40	132.39	131.38	132.09	12,448,088	+1.34(+1.03%)
Jun 25, 2021	131.90	132.03	130.16	130.75	16,903,276	-1.37(-1.04%)
Jun 24, 2021	132.04	132.49	131.96	132.12	9,545,522	+0.21(+0.16%)
Jun 23, 2021	131.76	132.12	131.39	131.91	13,078,288	-0.34(-0.26%)
Jun 22, 2021	130.89	132.28	130.85	132.25	15,782,147	+0.32(+0.24%)
Jun 21, 2021	132.94	133.03	131.68	131.92	18,442,112	-2.25(-1.67%)
Jun 18, 2021	132.84	134.46	132.69	134.17	29,010,146	+2.48(+1.88%)
Jun 17, 2021	130.61	133.43	130.41	131.69	38,260,324	+1.94(+1.50%)
Jun 16, 2021	130.18	130.43	129.09	129.75	21,371,406	-0.11(-0.09%)
Jun 15, 2021	129.63	129.90	129.34	129.86	19,775,984	-0.16(-0.12%)
Jun 14, 2021	130.83	130.83	129.83	130.02	10,208,816	-1.00(-0.77%)
Jun 11, 2021	131.01	131.10	130.59	131.02	9,391,653	-0.21(-0.16%)
Jun 10, 2021	129.66	131.25	129.52	131.23	21,395,480	+0.78(+0.60%)
Jun 09, 2021	130.51	130.88	130.05	130.45	14,342,325	+1.14(+0.88%)
Jun 08, 2021	129.49	129.50	129.09	129.31	12,198,504	+0.90(+0.70%)
Jun 07, 2021	128.52	128.62	128.27	128.41	8,471,815	-0.40(-0.31%)
Jun 04, 2021	127.53	128.80	127.53	128.80	17,132,720	+1.74(+1.37%)
Jun 03, 2021	127.52	127.52	126.91	127.06	11,941,240	-0.48(-0.38%)
Jun 02, 2021	127.56	127.78	127.35	127.54	7,980,921	+0.30(+0.23%)
Jun 01, 2021	126.89	127.29	126.36	127.25	12,882,505	-0.03(-0.02%)
May 28, 2021	127.40	128.07	127.18	127.28	11,157,874	-0.20(-0.16%)
May 27, 2021	127.33	127.50	126.86	127.47	11,735,592	-0.52(-0.41%)
May 26, 2021	128.33	128.63	127.68	127.99	10,650,584	-0.22(-0.17%)
May 25, 2021	127.45	128.25	127.44	128.21	13,429,678	+1.18(+0.93%)
May 24, 2021	126.86	127.40	126.77	127.04	7,471,213	+0.47(+0.37%)
May 21, 2021	126.56	126.59	126.01	126.57	11,063,816	+0.40(+0.32%)
May 20, 2021	125.73	126.40	125.65	126.16	14,477,982	+1.03(+0.82%)
May 19, 2021	125.56	126.23	124.68	125.13	15,550,273	-0.30(-0.24%)
May 18, 2021	125.40	125.56	125.10	125.44	12,425,124	-0.32(-0.26%)
May 17, 2021	125.80	126.11	125.55	125.76	6,649,860	-0.27(-0.21%)
May 14, 2021	125.52	126.03	125.23	126.03	19,107,692	+1.17(+0.94%)
May 13, 2021	124.97	125.37	124.69	124.86	14,221,172	+0.19(+0.15%)
May 12, 2021	125.65	125.77	124.44	124.66	22,688,660	-1.32(-1.05%)
May 11, 2021	126.16	126.39	125.74	125.99	16,488,204	-0.75(-0.59%)
May 10, 2021	127.74	128.02	126.59	126.73	16,473,965	-1.27(-0.99%)
May 07, 2021	128.80	129.26	127.71	128.00	19,956,278	-0.63(-0.49%)
May 06, 2021	128.02	128.88	127.97	128.64	23,829,630	+0.21(+0.16%)
May 05, 2021	127.82	128.57	127.72	128.43	12,104,183	+0.21(+0.17%)
May 04, 2021	128.24	128.86	127.93	128.21	20,275,094	+0.86(+0.68%)

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.