Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

94.70 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 112.29 112.99 112.25 112.97 12,134,584 -0.11(-0.10%)
Mar 28, 2019 112.80 113.19 112.58 113.08 10,230,962 +0.39(+0.35%)
Mar 27, 2019 112.06 112.88 111.96 112.68 15,900,233 +1.03(+0.92%)
Mar 26, 2019 111.41 111.94 111.34 111.65 8,396,831 -0.08(-0.07%)
Mar 25, 2019 111.51 112.52 111.24 111.73 10,897,680 +0.18(+0.16%)
Mar 22, 2019 110.97 111.93 110.84 111.56 14,636,581 +1.71(+1.55%)
Mar 21, 2019 109.86 109.97 109.66 109.85 8,038,052 +0.24(+0.22%)
Mar 20, 2019 108.77 109.76 108.76 109.61 11,330,576 +1.14(+1.05%)
Mar 19, 2019 108.19 108.65 108.01 108.47 5,842,908 -0.24(-0.22%)
Mar 18, 2019 108.62 108.88 108.57 108.72 4,357,692 -0.06(-0.06%)
Mar 15, 2019 108.77 108.96 108.46 108.78 4,815,062 +0.72(+0.66%)
Mar 14, 2019 108.72 108.79 108.04 108.06 9,165,143 -0.79(-0.72%)
Mar 13, 2019 108.70 108.97 108.66 108.85 4,909,599 -0.20(-0.19%)
Mar 12, 2019 108.38 109.21 108.33 109.05 7,188,328 +0.76(+0.70%)
Mar 11, 2019 108.46 108.48 108.09 108.30 5,772,990 -0.32(-0.30%)
Mar 08, 2019 108.21 108.72 107.97 108.62 8,414,159 +0.45(+0.42%)
Mar 07, 2019 107.78 108.34 107.76 108.16 9,162,055 +0.70(+0.65%)
Mar 06, 2019 107.14 107.68 107.11 107.46 8,692,315 +0.39(+0.37%)
Mar 05, 2019 106.57 107.10 106.56 107.07 6,262,529 +0.22(+0.21%)
Mar 04, 2019 106.58 107.01 106.37 106.85 10,977,358 +0.83(+0.78%)
Mar 01, 2019 106.61 106.79 106.00 106.02 15,155,918 -0.99(-0.92%)
Feb 28, 2019 107.49 107.54 106.73 107.00 10,692,945 -0.37(-0.34%)
Feb 27, 2019 107.99 108.00 107.24 107.37 8,678,325 -1.23(-1.13%)
Feb 26, 2019 108.53 108.61 108.20 108.60 6,762,175 +0.53(+0.50%)
Feb 25, 2019 108.03 108.15 107.81 108.07 7,058,969 -0.32(-0.30%)
Feb 22, 2019 108.30 108.72 108.25 108.39 7,149,820 +0.64(+0.60%)
Feb 21, 2019 107.94 108.02 107.61 107.75 8,280,580 -0.97(-0.89%)
Feb 20, 2019 108.73 108.84 108.41 108.72 4,997,787 -0.31(-0.29%)
Feb 19, 2019 109.14 109.25 108.73 109.03 6,587,120 +0.28(+0.25%)
Feb 15, 2019 108.38 108.79 108.36 108.75 6,199,464 +0.17(+0.16%)
Feb 14, 2019 108.89 108.95 108.40 108.58 6,582,745 +0.61(+0.57%)
Feb 13, 2019 108.01 108.23 107.80 107.97 5,335,672 -0.41(-0.38%)
Feb 12, 2019 108.47 108.55 108.06 108.38 8,904,541 -0.28(-0.25%)
Feb 11, 2019 108.65 108.93 108.55 108.66 4,882,340 -0.43(-0.39%)
Feb 08, 2019 109.00 109.19 108.83 109.08 6,601,231 +0.46(+0.43%)
Feb 07, 2019 108.29 108.69 108.08 108.62 9,848,231 +0.71(+0.66%)
Feb 06, 2019 108.20 108.24 107.64 107.91 5,814,541 +0.05(+0.05%)
Feb 05, 2019 107.64 108.08 107.58 107.85 7,832,617 +0.49(+0.46%)
Feb 04, 2019 107.38 107.48 107.00 107.36 10,056,778 -0.48(-0.45%)
Feb 01, 2019 108.31 108.39 107.74 107.84 13,487,019 -0.66(-0.60%)
Jan 31, 2019 108.12 108.69 108.08 108.50 13,145,236 +0.93(+0.86%)
Jan 30, 2019 107.49 107.62 107.04 107.57 11,879,532 -0.08(-0.08%)
Jan 29, 2019 107.22 107.67 107.09 107.65 6,464,128 +0.54(+0.51%)
Jan 28, 2019 107.23 107.58 107.11 107.11 7,226,872 -0.11(-0.10%)
Jan 25, 2019 107.27 107.41 107.03 107.22 7,262,984 -0.52(-0.48%)
Jan 24, 2019 107.56 107.87 107.38 107.73 8,005,677 +0.70(+0.66%)
Jan 23, 2019 106.64 107.30 106.59 107.03 6,494,065 -0.04(-0.04%)
Jan 22, 2019 107.02 107.39 106.81 107.08 9,983,818 +0.72(+0.68%)
Jan 18, 2019 106.60 106.85 106.20 106.36 15,857,874 -0.56(-0.52%)
Jan 17, 2019 106.94 107.22 106.65 106.92 9,165,684 +0.03(+0.02%)
Jan 16, 2019 106.38 107.09 106.31 106.89 6,799,431 +0.11(+0.10%)
Jan 15, 2019 107.24 107.25 106.70 106.78 10,114,478 -0.39(-0.36%)
Jan 14, 2019 107.55 107.64 106.96 107.17 7,566,194 -0.40(-0.37%)
Jan 11, 2019 107.48 107.88 107.35 107.57 6,505,411 +0.42(+0.39%)
Jan 10, 2019 107.89 108.00 107.05 107.16 9,243,241 -0.69(-0.64%)
Jan 09, 2019 107.87 108.02 107.45 107.85 10,510,007 -0.17(-0.16%)
Jan 08, 2019 108.25 108.47 107.98 108.02 8,596,715 -0.28(-0.26%)
Jan 07, 2019 109.08 109.10 108.19 108.30 9,551,831 -0.32(-0.29%)
Jan 04, 2019 108.83 109.02 108.21 108.62 14,580,602 -1.27(-1.16%)
Jan 03, 2019 108.78 110.18 108.73 109.89 23,817,666 +1.24(+1.14%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.