Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • 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 (%)
Oct 31, 2023 83.01 83.41 82.21 82.24 37,858,732 -0.40(-0.49%)
Oct 30, 2023 82.47 83.15 81.91 82.64 45,719,228 -0.37(-0.45%)
Oct 27, 2023 82.84 83.83 82.40 83.02 32,889,392 -0.35(-0.42%)
Oct 26, 2023 82.14 83.46 82.06 83.37 50,509,024 +1.26(+1.53%)
Oct 25, 2023 82.67 82.78 81.80 82.11 62,262,724 -1.87(-2.23%)
Oct 24, 2023 83.09 83.98 82.74 83.98 47,003,896 +1.09(+1.32%)
Oct 23, 2023 81.48 83.50 81.10 82.89 72,013,088 +0.98(+1.20%)
Oct 20, 2023 81.66 82.20 81.44 81.91 53,038,840 +0.46(+0.57%)
Oct 19, 2023 82.54 83.21 81.41 81.44 89,103,840 -1.70(-2.05%)
Oct 18, 2023 83.03 83.36 82.51 83.15 64,694,320 -0.74(-0.88%)
Oct 17, 2023 83.53 84.26 83.15 83.88 53,796,020 -0.93(-1.10%)
Oct 16, 2023 84.81 84.99 84.52 84.82 38,993,796 -1.39(-1.61%)
Oct 13, 2023 86.20 86.42 85.77 86.21 45,016,640 +1.52(+1.79%)
Oct 12, 2023 86.64 86.78 84.55 84.69 68,069,800 -2.36(-2.71%)
Oct 11, 2023 86.44 87.05 86.20 87.05 59,514,676 +1.78(+2.09%)
Oct 10, 2023 84.47 85.77 84.15 85.27 55,630,984 -0.12(-0.14%)
Oct 09, 2023 84.13 85.41 83.59 85.39 29,893,094 +1.96(+2.35%)
Oct 06, 2023 82.85 84.31 82.71 83.43 63,810,564 -1.02(-1.21%)
Oct 05, 2023 84.73 84.81 84.26 84.45 36,335,500 -0.42(-0.50%)
Oct 04, 2023 84.40 84.93 84.00 84.88 57,186,832 +1.18(+1.41%)
Oct 03, 2023 84.93 85.26 83.52 83.70 72,498,120 -1.84(-2.15%)
Oct 02, 2023 86.41 86.52 85.32 85.54 45,401,152 -1.46(-1.67%)
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 21,805,792 +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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.