iShares 20 Year Treasury Bond ETF Historical Stock Prices

TLT 
$129.86
*  
0.58
0.44%
Get TLT Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading TLT now
Exchange: NASDAQ

Community Rating:
View:    TLT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 23-MAY-2015 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 129.98 130.19 129.24 129.86 5,963,455
05/23/2016 130.36 130.73 129.92 130.44 6,979,730
05/20/2016 129.65 130.4 129.55 130.15 5,343,894
05/19/2016 129.68 130.33 129.65 130.05 6,209,259
05/18/2016 130.81 130.85 128.91 129.49 12,679,590
05/17/2016 131.21 131.83 131.21 131.36 4,448,971
05/16/2016 131.64 131.66 130.98 131.14 5,137,039
05/13/2016 131.48 132.32 131.23 132.28 8,220,924
05/12/2016 130.66 131.17 130.59 131.01 6,087,364
05/11/2016 130.83 132 130.66 131.61 9,255,873
05/10/2016 130.85 131.12 130.65 130.87 4,331,861
05/09/2016 130.46 130.89 130.32 130.86 4,950,625
05/06/2016 130.85 130.86 130.295 130.45 7,231,776
05/05/2016 130.06 131.07 129.7 131.01 7,869,604
05/04/2016 129.68 130.17 129.19 130.14 7,210,666
05/03/2016 129.55 130.02 129.35 129.43 10,736,650
05/02/2016 128.66 128.895 127.8 127.82 11,034,880
04/29/2016 128.45 129.71 128.195 129.38 7,382,708
04/28/2016 128.21 129.14 128.04 129.05 7,974,138
04/27/2016 127.92 128.82 127.62 128.52 8,378,665
04/26/2016 127.76 127.76 127.12 127.25 7,839,355
04/25/2016 128.06 128.52 127.83 127.83 5,538,614
04/22/2016 128.85 128.91 128.24 128.36 5,826,383
04/21/2016 128.44 129.07 128.29 128.69 11,154,220
04/20/2016 131.16 131.65 129.27 129.46 10,920,710
04/19/2016 131.08 131.305 130.29 130.9 5,212,235
04/18/2016 131.33 131.44 130.66 131.31 4,486,643
04/15/2016 131.29 132.16 131.25 131.88 5,831,112
04/14/2016 130.91 131.31 130.4901 130.76 6,966,979
04/13/2016 130.69 131.58 130.52 131.39 5,192,466
04/12/2016 131.08 131.55 130.525 130.93 4,276,037
04/11/2016 131.32 132.18 131.11 131.84 4,805,434
04/08/2016 132.17 132.4 131.635 132.01 5,584,904
04/07/2016 132.19 132.99 132.015 132.85 5,961,282
04/06/2016 131.53 131.67 130.74 131.23 6,393,875
04/05/2016 132.01 132.36 131.78 132.19 6,481,910
04/04/2016 130.79 130.97 130.27 130.76 5,145,057
04/01/2016 130.98 131.13 129.9 130.68 9,341,331
03/31/2016 129.98 130.805 129.79 130.61 7,832,552
03/30/2016 130.03 130.0701 128.9784 129.69 8,478,186
03/29/2016 130.38 131.09 130.02 131.07 9,390,037
03/28/2016 129.38 130.16 129.2801 129.71 5,023,636
03/24/2016 130.58 130.6425 129 129.54 6,343,287
03/23/2016 128.41 129.82 128.285 129.49 10,626,150
03/22/2016 128.83 129.02 127.921 128.04 4,997,893
03/21/2016 128.25 128.62 127.745 128.07 5,514,814
03/18/2016 129.04 129.51 128.7 129.06 8,164,620
03/17/2016 128.51 129.34 128.49 128.79 7,805,464
03/16/2016 127.75 128.52 127.37 128.26 9,135,983
03/15/2016 128.5 128.66 127.61 127.88 6,412,724
03/14/2016 127.82 128.39 127.66 127.76 5,176,865
03/11/2016 128.82 128.875 127.21 127.36 8,726,446
03/10/2016 129.5 129.84 127.92 128.66 10,091,580
03/09/2016 129.08 129.69 128.81 129.19 7,194,493
03/08/2016 130.35 130.99 129.95 129.98 7,175,023
03/07/2016 128.45 128.67 128.05 128.56 5,493,036
03/04/2016 128.75 129.13 127.76 128.6 8,687,010
03/03/2016 129.07 129.94 128.77 129.43 6,395,286
03/02/2016 128.32 128.97 128.21 128.96 7,047,680
03/01/2016 130.82 130.85 128.32 128.43 13,728,110
02/29/2016 130.47 131.17 130.42 130.98 8,001,895
02/26/2016 130.31 130.81 130.04 130.41 9,202,342
02/25/2016 131.48 132.555 131.32 131.68 6,096,982
02/24/2016 132.4 133.39 130.95 131.21 9,090,416
02/23/2016 129.88 131.74 129.78 131.47 8,320,591
02/22/2016 131.1 131.11 130.7 130.94 5,053,749
02/19/2016 130.94 131.82 130.73 131.005 8,188,740
02/18/2016 129.41 131 129.36 130.9 10,195,440
02/17/2016 129.64 129.83 128.71 129.31 13,156,900
02/16/2016 130.72 130.75 129.805 130.11 11,575,760
02/12/2016 132.64 133.13 130.93 131.5 13,887,170
02/11/2016 134.44 135.25 133.01 133.72 21,619,850
02/10/2016 131.7 132.84 131.11 132.79 12,796,720
02/09/2016 132.04 132.06 130.96 131.63 15,231,940
02/08/2016 129.72 131.629 129.68 131.49 14,439,230
02/05/2016 127.89 129 127.59 128.72 9,156,527
02/04/2016 128.22 128.59 127.51 128.57 9,953,519
02/03/2016 128.28 129.94 127.92 127.95 13,308,120
02/02/2016 128.1 129.04 128 129.02 10,398,170
02/01/2016 126.79 127.07 126.29 126.67 9,945,140
01/29/2016 127.41 127.86 126.915 127.3 13,167,420
01/28/2016 125.54 126.41 125.46 126.23 10,574,890
01/27/2016 125.75 126.29 125.19 126.05 7,957,653
01/26/2016 125.99 126.46 125.75 126.08 5,692,466
01/25/2016 125.95 126.27 125.65 126.02 5,737,792
01/22/2016 124.91 125.53 124.52 125.34 10,163,900
01/21/2016 126.94 127.288 125.67 125.82 11,000,520
01/20/2016 126.98 127.92 126.42 126.68 17,281,590
01/19/2016 125.13 126.07 124.95 125.36 8,926,031
01/15/2016 125.4 125.96 125.08 125.752 13,975,090
01/14/2016 124.47 124.965 123.34 123.82 12,873,640
01/13/2016 123.53 125.495 123.27 124.99 15,574,710
01/12/2016 122.34 124.32 122.15 123.77 12,897,720
01/11/2016 122.04 122.79 121.8601 122.01 10,040,150
01/08/2016 122.43 123.465 122.2305 123.36 9,577,187
01/07/2016 122.68 122.93 121.785 122.81 10,200,720
01/06/2016 122.3 122.62 122.05 122.59 8,916,932
01/05/2016 120.88 121.5 120.66 120.96 6,242,567
01/04/2016 121.93 122.45 121.32 121.45 10,590,660
12/31/2015 120.57 120.8607 120.25 120.58 7,897,540
12/30/2015 119.92 120.54 119.67 120.04 5,508,875
12/29/2015 121.69 121.74 120.01 120.16 7,787,404
12/28/2015 121.99 122.67 121.85 122.19 7,586,564
12/24/2015 121.47 121.87 121.4 121.83 3,364,567
12/23/2015 121.23 121.61 120.87 121.39 7,287,134
12/22/2015 122.65 122.8 121.991 122.31 5,445,743
12/21/2015 123.43 123.78 122.92 123.2 7,494,843
12/18/2015 123.08 123.52 122.82 123.23 10,171,110
12/17/2015 121.78 122.78 121.64 122.55 9,922,121
12/16/2015 121.07 122.17 120.5 121.18 10,984,490
12/15/2015 121.02 121.6 120.83 121.44 8,795,255
12/14/2015 123.08 123.15 121.75 122.16 10,660,850
12/11/2015 123.03 124.1 122.87 123.76 12,299,500
12/10/2015 121.79 122.03 121.49 121.84 5,605,893
12/09/2015 121.35 122.145 120.51 121.68 8,993,814
12/08/2015 122.28 122.43 121.45 121.81 7,257,521
12/07/2015 120.81 122.46 120.8 121.75 9,016,691
12/04/2015 119.53 120.93 119.47 120.58 11,843,380
12/03/2015 121.36 121.4 118.99 119.53 16,611,690
12/02/2015 122.66 123.04 122.19 122.87 7,345,805
12/01/2015 121.26 122.85 121.26 122.83 12,766,490
11/30/2015 121.1 121.53 121.06 121.45 5,178,269
11/27/2015 121.25 121.32 120.96 120.97 2,570,644
11/25/2015 121.17 121.42 120.945 121.09 3,280,895
11/24/2015 120.9 121.2 120.58 120.81 3,371,446
11/23/2015 120.53 121.12 120.32 120.82 5,436,264
11/20/2015 120.93 121.04 120.28 120.45 5,971,025
11/19/2015 120.88 121.15 120.675 120.82 6,643,001
11/18/2015 119.58 120.189 119.36 120.02 5,233,883
11/17/2015 119 120.13 118.66 119.77 5,122,919
11/16/2015 119.79 120 119.13 119.57 5,485,337
11/13/2015 119.32 119.8978 119.22 119.68 7,905,846
11/12/2015 118.75 119.44 118.7 119 6,805,727
11/11/2015 118.35 118.58 118.27 118.43 2,857,797
11/10/2015 118.5 119.21 118.38 118.68 6,712,535
11/09/2015 118.1 118.9 118 118.33 9,159,460
11/06/2015 119.49 119.525 118.735 119 10,604,510
11/05/2015 121.05 121.06 120.3 120.77 7,268,407
11/04/2015 121.1 121.54 120.7 121.09 5,980,819
11/03/2015 121.65 121.74 120.79 120.95 8,921,581
11/02/2015 121.78 122.1799 121.68 121.95 8,751,010
10/30/2015 122.24 122.81 122.02 122.78 11,861,090
10/29/2015 123.18 123.22 121.7 121.86 12,107,630
10/28/2015 124.27 124.34 123.3 123.83 8,468,672
10/27/2015 124.51 124.9001 124.16 124.33 7,156,669
10/26/2015 123.87 124.2 123.81 124.02 5,859,785
10/23/2015 123.1 123.455 122.85 123.2 7,058,213
10/22/2015 124.1 124.78 123.51 124.26 6,933,974
10/21/2015 123.61 124.22 123.47 124.05 6,603,744
10/20/2015 122.8 122.97 122.55 122.83 6,430,902
10/19/2015 123.79 123.97 122.91 123.59 6,238,361
10/16/2015 124.25 124.47 123.8699 123.93 8,048,318
10/15/2015 124.31 124.46 123.78 123.89 6,924,264
10/14/2015 123.7 124.545 123.3 124.5 9,738,108
10/13/2015 123.53 123.6 122.8 123.42 6,138,198
10/12/2015 123.03 123.425 122.911 123.21 4,241,027
10/09/2015 121.97 122.64 121.9 122.28 9,038,004
10/08/2015 123.29 123.37 121.66 121.96 12,881,660
10/07/2015 122.81 123.33 122.51 122.99 5,412,390
10/06/2015 122.55 123.6 122.4101 123.4 5,687,284
10/05/2015 123.72 123.83 122.78 122.87 11,361,480
10/02/2015 125.59 126.21 124.18 124.56 12,999,930
10/01/2015 124.08 124.52 123.66 123.81 9,069,347
09/30/2015 123.41 123.8 123.12 123.54 9,832,065
09/29/2015 123.54 124.29 123.25 123.97 9,006,123
09/28/2015 122.2 123.77 122.199 123.62 9,833,219
09/25/2015 121.65 121.93 121.2699 121.54 8,383,733
09/24/2015 123.17 123.68 122.49 122.6 9,593,734
09/23/2015 121.62 122.07 120.99 121.77 6,769,859
09/22/2015 121.44 122.39 121.14 121.78 9,968,154
09/21/2015 121.01 121.11 119.78 120.11 9,785,550
09/18/2015 121.21 122.2 121.13 122.1 14,596,930
09/17/2015 118.88 120.37 118.73 120.25 19,840,710
09/16/2015 118.96 119.44 118.55 118.8 6,949,681
09/15/2015 120.89 121.0499 119.12 119.25 11,893,990
09/14/2015 121.95 122.145 121.28 121.58 4,221,723
09/11/2015 121.47 122.08 121.33 121.39 5,890,704
09/10/2015 121.02 121.19 120.45 120.63 6,785,241
09/09/2015 119.63 121.705 119.56 121.45 7,441,863
09/08/2015 121.38 121.56 120.76 120.87 7,044,093
09/04/2015 122.45 122.925 121.82 122.68 7,951,203
09/03/2015 121.38 121.67 120.71 121.57 7,042,425
09/02/2015 121.42 121.98 120.86 120.98 9,514,800
09/01/2015 121.64 122.09 120.98 122.03 15,297,500
08/31/2015 123.36 123.47 121.34 121.42 8,609,069
08/28/2015 123.15 123.47 122.23 122.36 9,946,158
08/27/2015 121.82 122.87 121.65 122 9,126,288
08/26/2015 123 123.51 121.36 121.9 16,427,280
08/25/2015 124.55 124.79 123.56 124.33 15,345,690
08/24/2015 128.31 128.92 125.82 126.36 16,662,540
08/21/2015 126.16 126.74 125.59 126.4 10,715,770
08/20/2015 125.37 126.1 125.18 126.02 9,074,465
08/19/2015 123.06 124.93 122.99 124.76 10,731,140
08/18/2015 123.8 124.29 123.38 123.54 5,024,174
08/17/2015 124.71 125.1 124.39 124.52 7,880,309
08/14/2015 123.47 124.37 123.2 123.96 4,324,742
08/13/2015 123.83 124.42 123.22 123.67 7,691,399
08/12/2015 124.93 125.71 124 124.07 8,452,139
08/11/2015 124.3 125.13 124.16 124.75 11,133,940
08/10/2015 123.41 123.57 122.52 122.8 7,461,549
08/07/2015 123.3 124.4993 123.24 124.34 8,313,644
08/06/2015 122 122.87 122 122.73 6,107,574
08/05/2015 121.77 121.91 121.19 121.65 7,574,389
08/04/2015 123.16 123.315 122.46 122.57 6,444,187
08/03/2015 122.32 123.75 122.32 123.55 11,752,310
07/31/2015 122.44 122.9 122.06 122.53 9,177,847
07/30/2015 121.21 121.935 121.15 121.63 6,141,973
07/29/2015 121.02 121.17 120.4159 120.7 6,706,287
07/28/2015 121.16 121.565 120.9 121.15 9,127,681
07/27/2015 122.19 122.285 121.48 122.04 8,171,937
07/24/2015 121.5 121.55 120.92 121.39 7,304,923
07/23/2015 119.6 121.1999 119.45 121.09 9,082,112
07/22/2015 119.01 119.9 118.95 119.6 6,228,899
07/21/2015 117.68 118.93 117.66 118.86 5,627,445
07/20/2015 118.29 118.645 117.9 118.22 5,940,984
07/17/2015 118.37 118.89 118.36 118.72 6,844,270
07/16/2015 116.89 118.16 116.87 118.11 7,302,736
07/15/2015 116.11 117.55 116.04 117.3 8,720,406
07/14/2015 116.02 116.27 115.66 116.07 4,226,577
07/13/2015 115.39 116.46 115.39 115.69 8,006,183
07/10/2015 116.04 116.72 115.76 116.05 13,636,170
07/09/2015 118.7 119.12 117.8456 117.92 11,091,070
07/08/2015 120.02 120.565 119.5 120.29 9,949,432
07/07/2015 119.66 120.49 118.95 119.26 16,159,230
07/06/2015 118.05 118.65 117.06 118.15 10,605,760
07/02/2015 116.32 116.66 115.88 116 6,682,060
07/01/2015 115.82 116.36 115.43 115.62 12,450,590
06/30/2015 117.4 118.7 117.33 117.46 13,467,640
06/29/2015 116.96 118.67 116.46 118.28 17,129,800
06/26/2015 115.67 115.87 114.88 115.23 11,667,500
06/25/2015 116.59 117.08 116.19 116.54 8,286,742
06/24/2015 116.51 117.17 116.16 116.95 8,599,799
06/23/2015 115.73 116.96 115.69 115.95 8,944,087
06/22/2015 117.84 118.14 116.59 116.65 9,768,973
06/19/2015 118.51 119.185 118.49 119.08 10,439,110
06/18/2015 117.37 117.74 116.75 117.57 10,123,240
06/17/2015 118.5 118.63 117.25 118.15 13,622,430
06/16/2015 118.61 119.08 117.94 119.07 7,040,508
06/15/2015 118.89 119.06 117.74 118.14 8,194,180
06/12/2015 117.59 119.07 117.55 117.95 7,855,615
06/11/2015 116.56 117.97 116.24 117.95 13,841,310
06/10/2015 115.92 116.13 115.259 115.52 12,180,630
06/09/2015 117.06 117.13 116.11 116.54 12,393,480
06/08/2015 117.96 118.16 117.37 117.47 5,333,972
06/05/2015 117.84 118.57 117.38 117.6 11,195,950
06/04/2015 118.26 119.29 118.14 119.05 10,858,810
06/03/2015 118.39 118.6 117.195 117.52 14,737,020
06/02/2015 120.17 120.26 119.11 119.44 10,075,680
06/01/2015 122.11 122.38 120.69 121.13 13,102,040
05/29/2015 123.23 123.57 122.51 122.71 7,911,756
05/28/2015 122.5 123.03 122.22 122.44 6,237,590
05/27/2015 122.18 122.86 121.6052 122.74 6,486,012
05/26/2015 120.84 122.5501 120.74 122.46 10,469,030
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?