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 )

94.62 -0.08 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 87.56 87.78 86.44 86.99 49,966,224 +0.01(+0.01%)
Sep 28, 2023 85.94 87.03 85.43 86.98 61,403,240 +0.26(+0.31%)
Sep 27, 2023 87.83 87.91 86.40 86.72 48,025,192 -0.45(-0.52%)
Sep 26, 2023 87.72 87.91 87.01 87.17 38,828,984 -0.30(-0.35%)
Sep 25, 2023 87.94 87.84 87.44 87.47 46,463,400 -2.21(-2.46%)
Sep 22, 2023 89.07 89.85 88.94 89.68 30,106,446 +0.72(+0.80%)
Sep 21, 2023 89.54 89.62 88.95 88.96 61,113,360 -2.34(-2.57%)
Sep 20, 2023 91.50 91.81 91.26 91.31 30,005,402 +0.28(+0.31%)
Sep 19, 2023 91.30 91.64 91.02 91.02 25,431,882 -0.68(-0.74%)
Sep 18, 2023 91.07 91.74 91.04 91.70 18,312,046 +0.52(+0.57%)
Sep 15, 2023 91.67 91.69 91.18 91.18 26,143,164 -0.56(-0.61%)
Sep 14, 2023 92.14 92.41 91.61 91.74 28,340,580 -0.67(-0.72%)
Sep 13, 2023 92.12 92.72 92.02 92.41 23,768,876 -0.02(-0.02%)
Sep 12, 2023 92.09 92.44 91.79 92.43 20,421,740 +0.53(+0.58%)
Sep 11, 2023 91.91 92.18 91.76 91.90 17,382,980 -0.67(-0.72%)
Sep 08, 2023 92.57 93.08 92.37 92.56 17,386,860 +0.35(+0.38%)
Sep 07, 2023 92.20 92.27 91.89 92.21 18,436,002 +0.26(+0.28%)
Sep 06, 2023 92.29 92.31 91.67 91.96 24,122,348 +0.23(+0.25%)
Sep 05, 2023 92.48 92.48 91.70 91.73 29,998,492 -1.30(-1.40%)
Sep 01, 2023 93.97 93.99 92.81 93.04 33,191,752 -1.47(-1.56%)
Aug 31, 2023 94.41 94.91 94.30 94.51 27,564,834 +0.42(+0.45%)
Aug 30, 2023 94.04 94.27 93.76 94.09 17,940,732 -0.10(-0.10%)
Aug 29, 2023 92.87 94.38 92.85 94.19 29,106,906 +0.97(+1.04%)
Aug 28, 2023 93.54 93.55 92.80 93.22 16,397,571 +0.10(+0.11%)
Aug 25, 2023 92.57 93.40 92.42 93.12 24,403,644 +0.30(+0.33%)
Aug 24, 2023 93.03 93.44 92.79 92.82 22,793,168 -0.62(-0.66%)
Aug 23, 2023 92.22 93.44 92.15 93.43 39,177,264 +2.26(+2.48%)
Aug 22, 2023 90.60 91.22 90.42 91.17 21,805,744 +0.69(+0.77%)
Aug 21, 2023 90.62 90.71 90.20 90.48 29,902,838 -1.22(-1.33%)
Aug 18, 2023 91.37 92.11 91.24 91.70 24,727,796 +0.32(+0.35%)
Aug 17, 2023 91.44 91.54 90.97 91.38 32,961,758 -0.39(-0.43%)
Aug 16, 2023 92.20 92.70 91.65 91.77 23,583,384 -0.72(-0.78%)
Aug 15, 2023 92.71 93.09 92.47 92.49 24,674,966 -0.57(-0.61%)
Aug 14, 2023 93.11 93.81 92.81 93.06 19,492,244 -0.21(-0.22%)
Aug 11, 2023 93.20 93.75 93.10 93.27 27,357,084 -0.22(-0.23%)
Aug 10, 2023 94.90 95.21 93.48 93.48 38,086,876 -1.56(-1.65%)
Aug 09, 2023 94.74 95.14 94.70 95.05 20,602,550 +0.49(+0.52%)
Aug 08, 2023 94.72 95.22 94.31 94.56 24,549,424 +1.09(+1.16%)
Aug 07, 2023 93.99 94.08 93.39 93.47 36,665,480 -0.93(-0.98%)
Aug 04, 2023 93.05 94.55 93.03 94.40 43,021,216 +1.64(+1.77%)
Aug 03, 2023 93.09 93.22 92.45 92.76 60,768,112 -2.19(-2.31%)
Aug 02, 2023 94.90 95.09 94.28 94.95 38,975,844 -1.03(-1.07%)
Aug 01, 2023 96.66 96.73 95.74 95.97 35,754,492 -1.60(-1.64%)
Jul 31, 2023 97.18 97.85 97.16 97.57 29,392,140 +0.23(+0.24%)
Jul 28, 2023 96.94 97.39 96.70 97.34 28,130,310 +0.50(+0.51%)
Jul 27, 2023 98.22 98.43 96.46 96.84 45,910,020 -1.92(-1.95%)
Jul 26, 2023 99.16 99.17 98.43 98.76 19,798,412 +0.10(+0.10%)
Jul 25, 2023 98.33 98.99 98.30 98.67 17,594,648 -0.19(-0.19%)
Jul 24, 2023 99.47 99.62 98.79 98.85 17,987,106 -0.36(-0.36%)
Jul 21, 2023 99.63 99.81 99.11 99.21 21,181,794 +0.03(+0.03%)
Jul 20, 2023 99.69 99.78 98.77 99.18 58,395,716 -1.22(-1.21%)
Jul 19, 2023 99.48 100.43 99.21 100.40 27,878,524 +1.12(+1.13%)
Jul 18, 2023 99.28 99.54 99.06 99.28 15,803,008 +0.45(+0.45%)
Jul 17, 2023 98.72 98.97 98.42 98.83 19,305,120 +0.05(+0.05%)
Jul 14, 2023 99.20 99.41 98.73 98.78 19,041,198 -0.59(-0.59%)
Jul 13, 2023 98.80 99.45 98.53 99.37 33,261,816 +1.03(+1.05%)
Jul 12, 2023 97.62 98.62 97.30 98.33 32,735,388 +1.08(+1.11%)
Jul 11, 2023 97.11 97.50 96.83 97.25 21,009,092 +0.50(+0.51%)
Jul 10, 2023 96.41 97.07 96.40 96.75 25,286,764 +0.13(+0.13%)
Jul 07, 2023 96.72 97.13 96.53 96.63 29,843,200 -0.59(-0.60%)
Jul 06, 2023 97.72 97.90 97.01 97.21 42,422,340 -1.39(-1.41%)
Jul 05, 2023 99.37 99.48 98.25 98.61 28,875,228 -0.95(-0.95%)
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.