iShares 20 Year Treasury Bond ETF Historical Stock Prices

(ETF)
TLT 
$122
*  
0.10
0.08%
Get TLT Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading TLT now


Community Rating:
 
 
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 26-AUG-2014 TO 26-AUG-2015

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  121.85  122.87  121.65  122 9,106,720
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
05/22/2015 120.65 120.75 119.8 120.4 5,417,333
05/21/2015 119.58 120.61 119.45 120.35 11,758,250
05/20/2015 118.77 119.45 118.18 118.69 7,789,114
05/19/2015 118.27 119.84 118.13 118.49 8,421,160
05/18/2015 120.32 120.43 119.4732 119.55 10,206,940
05/15/2015 120.38 121.91 120.29 121.59 12,628,900
05/14/2015 118.92 119.83 118.69 119.2 9,127,321
05/13/2015 120.65 120.72 118.64 118.88 15,757,100
05/12/2015 119.14 120.63 118.82 119.84 15,859,540
05/11/2015 121.62 121.651 119.5 119.53 13,728,690
05/08/2015 123.38 123.55 122.31 122.51 11,700,990
05/07/2015 121.43 122.57 121.35 122.18 11,902,840
05/06/2015 121.99 122.06 120.37 120.56 14,346,060
05/05/2015 122.86 123.03 121.69 122.66 13,929,690
05/04/2015 124.3 124.53 122.72 122.83 9,135,356
05/01/2015 124.73 125.04 123.69 124 12,378,040
04/30/2015 125.04 126.17 124.51 125.95 12,874,140
04/29/2015 125.81 126.44 125.28 125.73 11,547,690
04/28/2015 128.17 128.74 127.26 127.29 7,462,917
04/27/2015 129.07 129.5 128.37 129.07 4,334,926
04/24/2015 128.64 129.43 128.59 129.07 4,772,530
04/23/2015 127.8 128.85 127.61 128.27 6,843,409
04/22/2015 129.5 129.55 127.54 127.72 9,707,260
04/21/2015 130.23 130.45 129.56 129.7 4,563,743
04/20/2015 130.94 131.01 129.93 130.29 4,949,316
04/17/2015 129.77 131.7 129.7 131.45 7,264,004
04/16/2015 130.83 130.86 129.41 129.96 7,084,021
04/15/2015 131.05 131.27 130.32 130.61 4,425,222
04/14/2015 131.31 131.86 130.48 130.72 6,075,365
04/13/2015 129.53 129.98 129.39 129.8 4,010,619
04/10/2015 130.32 130.45 129.55 129.62 4,842,983
04/09/2015 130.87 130.92 129.1301 129.43 6,483,906
04/08/2015 131.02 131.36 130.0225 131.13 5,378,496
04/07/2015 130.23 131.22 129.85 131.09 4,764,948
04/06/2015 131.43 131.48 129.72 130 5,923,761
04/02/2015 131.93 131.97 130.61 130.73 6,663,296
04/01/2015 131.33 132.48 131.3 132.13 9,273,741
03/31/2015 130.24 130.96 129.91 130.69 6,843,263
03/30/2015 130.9 131 130.09 130.41 7,010,587
03/27/2015 130.03 131.13 129.98 131.06 7,907,909
03/26/2015 131.05 131.14 129.181 129.45 9,535,892
03/25/2015 132.72 132.76 131.46 131.5 5,634,317
03/24/2015 131.83 132.64 131.48 132.62 6,712,975
03/23/2015 131.7 131.75 130.99 131.35 5,554,781
03/20/2015 131.22 131.7 131.14 131.51 5,953,151
03/19/2015 131.2 131.62 130.27 130.82 9,543,745
03/18/2015 129.91 131.53 128.6101 131.49 13,980,420
03/17/2015 128.55 129.1099 128.28 129 6,313,917
03/16/2015 127.94 128.15 127.27 127.94 6,374,357
03/13/2015 126.76 127.59 126.49 126.72 7,247,079
03/12/2015 128.2 128.2 126.72 127.11 10,295,820
03/11/2015 126.26 127.46 126.12 127.2 6,662,360
03/10/2015 125.97 126.44 125.76 126.28 9,276,315
03/09/2015 124.68 124.87 124.13 124.64 8,887,764
03/06/2015 124.67 124.83 122.97 123.5 20,019,810
03/05/2015 126.53 126.88 125.9 126.29 6,044,998
03/04/2015 126.94 127.04 126.16 126.45 6,478,886
03/03/2015 126.89 127.37 126.38 126.41 8,598,164
03/02/2015 129 129.07 126.77 126.87 11,321,340
02/27/2015 129.02 129.62 128.27 129.53 9,223,796
02/26/2015 129.7 130.2999 128.4 128.45 11,016,530
02/25/2015 129.46 130.385 129.08 130.23 8,017,411
02/24/2015 127.65 129.79 127.18 129.67 11,956,160
02/23/2015 127.19 128.17 127.16 127.99 7,491,103
02/20/2015 127.05 128.01 126 126.54 12,502,150
02/19/2015 126.78 127.445 126.17 126.17 8,578,470
02/18/2015 126.82 127.74 126.47 127.01 14,004,070
02/17/2015 127.8 127.93 125.92 126.26 14,962,650
02/13/2015 129.51 129.53 128.09 128.19 8,323,125
02/12/2015 129.66 130.541 129.45 129.52 12,546,950
02/11/2015 129.7 130.27 128.964 129.95 6,503,072
02/10/2015 130.14 130.47 129.44 129.71 8,278,703
02/09/2015 131.97 131.98 130.75 130.75 8,019,909
02/06/2015 132.05 132.35 130.59 130.96 13,684,450
02/05/2015 134 134.23 133.11 133.32 8,330,597
02/04/2015 133.49 134.99 133.1201 134.8 11,353,710
02/03/2015 135.65 135.7851 134.37 134.57 14,002,930
02/02/2015 136.7 137.92 136.66 137.48 13,688,790
01/30/2015 137.71 138.5 137.18 138.28 14,839,070
01/29/2015 136.12 136.67 135.4601 135.87 8,869,699
01/28/2015 134.75 137.41 134.7 136.77 12,227,700
01/27/2015 135.73 136.13 134.15 134.57 8,079,082
01/26/2015 134.84 135.19 134.05 134.36 5,966,221
01/23/2015 134.3 135.12 134.15 134.77 7,328,948
01/22/2015 134 134.18 132.28 132.92 10,197,200
01/21/2015 135.2 135.585 132.955 133.4 9,802,776
01/20/2015 134.13 135.11 134.07 134.96 7,748,654
01/16/2015 134.33 134.68 133.03 133.19 9,387,835
01/15/2015 132.85 135.03 132.68 134.91 11,443,500
01/14/2015 133.72 134.12 132.7 132.82 12,319,840
01/13/2015 131.39 132.61 131.14 131.82 8,260,140
01/12/2015 131 132.3099 130.92 131.82 6,652,796
01/09/2015 129.2 131.11 129.04 131.07 9,398,621
01/08/2015 130.36 130.37 129.42 129.65 8,050,140
01/07/2015 130.7 131.97 130.17 131.39 9,756,491
01/06/2015 130.7 132.49 130.19 131.65 18,327,010
01/05/2015 128.01 129.63 127.96 129.32 9,788,530
01/02/2015 126.29 127.66 126.15 127.32 9,431,517
12/31/2014 125.7 126.165 125.65 125.92 4,993,245
12/30/2014 125.98 126.2101 125.53 125.68 4,372,557
12/29/2014 124.91 125.66 124.81 125.34 4,070,721
12/26/2014 124.55 124.59 124.02 124.41 2,921,233
12/24/2014 123.06 124.06 122.93 123.95 4,871,374
12/23/2014 125.45 125.6 123.49 123.54 7,404,791
12/22/2014 125.45 126.19 125.32 126.04 4,118,573
12/19/2014 124.58 125.95 124.44 125.87 7,894,103
12/18/2014 124.93 125.1 124.2 124.2 12,757,650
12/17/2014 126.91 127.19 125.7 126.4499 11,558,190
12/16/2014 127.36 127.72 126.36 127.6 7,415,878
12/15/2014 125.64 126.7 125.43 126.04 9,387,314
12/12/2014 125.45 126.35 125.02 126.3 9,315,978
12/11/2014 123.74 124.61 123.29 124.61 7,855,452
12/10/2014 123.18 124.4 123.08 124.1 6,438,991
12/09/2014 123.6 123.97 122.96 123.2 6,639,675
12/08/2014 121.42 122.835 121.1382 122.57 6,019,624
12/05/2014 121.57 121.6 120.52 121.09 8,030,624
12/04/2014 120.75 121.8 120.62 121.8 4,250,415
12/03/2014 120.3 120.8 120.13 120.79 4,867,908
12/02/2014 120.84 120.85 120.29 120.32 5,756,362
12/01/2014 122.68 122.81 121.46 121.5 7,728,369
11/28/2014 122.13 122.67 122.13 122.49 4,562,187
11/26/2014 121.64 121.8666 121.47 121.53 4,339,046
11/25/2014 120.37 121.27 120.31 121.2 6,769,057
11/24/2014 119.67 120.27 119.55 120.2 4,033,515
11/21/2014 119.57 120.16 119.52 120.1 3,639,469
11/20/2014 119.9 119.95 119.06 119.38 5,683,570
11/19/2014 118.88 119.58 118.76 118.76 5,791,842
11/18/2014 119.32 119.58 119.16 119.52 4,471,230
11/17/2014 119.78 119.79 118.88 119.19 4,725,942
11/14/2014 118.84 119.59 118.68 119.49 5,190,904
11/13/2014 118.7 119.18 118.435 118.91 4,475,902
11/12/2014 119.2 119.53 118.445 118.63 4,040,393
11/11/2014 118.48 118.81 118.34 118.73 2,416,049
11/10/2014 119.58 119.58 118.56 118.65 4,785,887
11/07/2014 118.72 119.75 118.68 119.75 8,549,984
11/06/2014 118.6 118.9299 118.305 118.39 5,900,471
11/05/2014 118.91 119.3699 118.82 119.16 4,798,628
11/04/2014 119.42 119.91 119.08 119.33 3,664,808
11/03/2014 118.9 119.16 118.211 118.96 9,726,639
10/31/2014 119.34 119.71 118.83 119.25 6,664,180
10/30/2014 120.32 120.46 119.51 119.56 7,023,907
10/29/2014 118.96 119.82 118.42 119.46 9,105,129
10/28/2014 119.48 119.65 119.08 119.19 5,141,154
10/27/2014 119.89 120.265 119.66 119.94 3,391,628
10/24/2014 119.93 120.41 119.47 119.72 5,704,891
10/23/2014 120.04 120.18 119.06 119.6 10,936,250
10/22/2014 120.47 120.85 120.22 120.67 9,260,163
10/21/2014 120.84 121.24 120.53 120.54 9,754,671
10/20/2014 121.78 121.845 120.94 121.51 7,742,445
10/17/2014 121.19 121.71 120.48 121.07 8,524,257
10/16/2014 124.12 124.13 121.44 121.75 18,096,590
10/15/2014 124.58 127.68 121.84 122.53 37,407,460
10/14/2014 121.31 121.78 120.68 121.57 11,283,340
10/13/2014 120.16 121.17 120.05 120.78 6,446,649
10/10/2014 119.52 120.08 119.31 120.05 8,774,425
10/09/2014 119.27 119.67 118.78 118.87 10,291,570
10/08/2014 119.45 119.52 118.5126 119.39 9,391,292
10/07/2014 118.31 119.43 118.18 119.36 8,837,700
10/06/2014 117.62 118.19 117.36 117.77 4,485,451
10/03/2014 117 117.77 116.825 117.7 8,561,520
10/02/2014 117.83 118.2 117.14 117.2 8,021,487
10/01/2014 116.89 118.26 116.83 118.23 17,180,500
09/30/2014 116.66 117.04 116.13 116.27 7,199,124
09/29/2014 117 117.165 116.66 116.93 6,623,823
09/26/2014 116.02 116.285 115.62 116 7,799,615
09/25/2014 115.31 116.18 115.31 116.17 8,947,818
09/24/2014 115.29 115.55 114.64 114.81 5,223,323
09/23/2014 114.91 115.47 114.77 115.45 6,362,410
09/22/2014 114.66 115.04 114.441 114.74 6,617,232
09/19/2014 113.58 114.68 113.2 114.6 13,236,640
09/18/2014 113.18 113.48 112.85 113.16 7,031,249
09/17/2014 113.53 113.83 112.73 112.8 12,916,950
09/16/2014 113.61 113.86 113.08 113.09 9,304,726
09/15/2014 113.85 114.07 113.36 113.55 5,510,694
09/12/2014 113.69 113.92 113.22 113.38 11,113,350
09/11/2014 115.26 115.54 114.57 114.58 9,274,779
09/10/2014 114.97 115.12 114.79 114.96 8,729,401
09/09/2014 115.49 115.89 115.45 115.69 5,353,096
09/08/2014 116.41 116.63 115.45 115.78 9,326,373
09/05/2014 116.44 116.6 115.44 115.73 6,886,017
09/04/2014 116.62 116.88 115.93 115.95 12,528,470
09/03/2014 116.4 117.38 116.31 117.38 6,553,896
09/02/2014 117.28 117.3799 116.7 116.73 10,504,980
08/29/2014 118.92 119.43 118.75 119.05 8,508,111
08/28/2014 119.13 119.37 118.67 118.97 9,451,668
08/27/2014 117.7 118.409 117.4 118.35 7,265,700
08/26/2014 117.94 117.99 117.21 117.35 5,487,642
*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?