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 )

92.92 -0.55 (-0.59%)
Official Closing Price Updated: 4:15 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 93.04 93.16 92.82 92.92 32,212,668 -0.55(-0.59%)
Jul 18, 2024 93.68 94.14 93.38 93.47 34,548,920 -0.72(-0.76%)
Jul 17, 2024 93.92 94.40 93.69 94.19 29,006,562 +0.02(+0.02%)
Jul 16, 2024 93.53 94.21 93.39 94.17 36,364,128 +1.31(+1.41%)
Jul 15, 2024 93.00 93.30 92.78 92.86 37,893,832 -1.08(-1.15%)
Jul 12, 2024 93.53 93.94 93.34 93.94 27,796,492 +0.40(+0.43%)
Jul 11, 2024 93.68 94.14 93.47 93.54 49,708,272 +0.90(+0.97%)
Jul 10, 2024 92.45 92.68 92.26 92.64 23,563,236 +0.29(+0.31%)
Jul 09, 2024 92.47 92.67 91.87 92.35 30,331,652 -0.41(-0.44%)
Jul 08, 2024 92.54 92.84 92.22 92.76 16,093,347 +0.20(+0.22%)
Jul 05, 2024 92.27 92.72 91.90 92.56 34,895,708 +0.76(+0.83%)
Jul 03, 2024 91.17 91.89 91.08 91.80 38,563,560 +1.19(+1.31%)
Jul 02, 2024 90.68 90.81 90.08 90.61 34,198,664 +0.70(+0.78%)
Jul 01, 2024 90.42 91.08 89.82 89.91 49,737,328 -1.87(-2.04%)
Jun 28, 2024 93.73 93.77 91.78 91.78 55,177,120 -1.74(-1.86%)
Jun 27, 2024 93.52 93.71 93.42 93.52 23,133,312 +0.37(+0.40%)
Jun 26, 2024 93.28 93.47 93.11 93.15 38,562,896 -1.35(-1.43%)
Jun 25, 2024 94.07 94.55 94.04 94.50 23,153,912 +0.16(+0.17%)
Jun 24, 2024 94.05 94.34 93.73 94.34 73,337,176 +0.38(+0.40%)
Jun 21, 2024 94.24 94.48 93.59 93.96 23,630,968 +0.00(+0.00%)
Jun 20, 2024 93.41 94.00 93.34 93.96 30,468,792 -0.63(-0.67%)
Jun 18, 2024 93.89 94.60 93.73 94.59 26,881,068 +0.86(+0.92%)
Jun 17, 2024 93.52 93.81 93.28 93.73 31,032,984 -0.94(-0.99%)
Jun 14, 2024 94.42 94.84 94.24 94.67 28,776,728 +0.79(+0.84%)
Jun 13, 2024 93.22 93.99 92.95 93.88 33,084,578 +1.36(+1.47%)
Jun 12, 2024 93.02 93.57 92.48 92.52 42,529,032 +0.69(+0.75%)
Jun 11, 2024 91.03 91.87 90.92 91.83 30,315,556 +0.94(+1.03%)
Jun 10, 2024 91.00 91.06 90.65 90.89 20,590,602 -0.61(-0.67%)
Jun 07, 2024 91.83 91.83 91.40 91.50 35,248,296 -1.71(-1.83%)
Jun 06, 2024 92.92 93.43 92.86 93.21 22,886,540 -0.14(-0.15%)
Jun 05, 2024 93.00 93.35 92.39 93.35 43,143,820 +0.68(+0.73%)
Jun 04, 2024 92.20 92.80 91.99 92.67 42,885,656 +1.07(+1.17%)
Jun 03, 2024 90.64 91.67 90.61 91.60 42,268,776 +1.46(+1.62%)
May 31, 2024 90.17 90.35 89.94 90.14 41,450,020 +0.61(+0.68%)
May 30, 2024 89.29 89.66 89.14 89.53 29,665,758 +0.86(+0.97%)
May 29, 2024 89.04 89.09 88.38 88.68 45,656,504 -1.09(-1.21%)
May 28, 2024 91.02 91.05 89.72 89.76 46,123,912 -1.31(-1.43%)
May 24, 2024 90.66 91.16 90.59 91.07 19,229,930 +0.27(+0.30%)
May 23, 2024 91.49 91.49 90.51 90.80 51,453,604 -0.59(-0.64%)
May 22, 2024 90.96 91.47 90.95 91.39 38,200,908 +0.11(+0.12%)
May 21, 2024 91.42 91.46 91.12 91.28 15,384,693 +0.47(+0.52%)
May 20, 2024 90.77 91.00 90.70 90.81 17,979,430 -0.27(-0.30%)
May 17, 2024 91.33 91.49 91.03 91.08 24,839,626 -0.62(-0.67%)
May 16, 2024 92.08 92.11 91.63 91.70 38,215,988 -0.09(-0.10%)
May 15, 2024 91.56 91.94 91.32 91.79 65,348,504 +1.24(+1.36%)
May 14, 2024 90.34 90.61 90.11 90.55 25,826,200 +0.51(+0.56%)
May 13, 2024 90.24 90.30 90.00 90.04 23,234,984 +0.23(+0.26%)
May 10, 2024 89.97 90.07 89.65 89.81 21,988,660 -0.51(-0.56%)
May 09, 2024 89.56 90.46 89.51 90.32 39,736,768 +0.44(+0.49%)
May 08, 2024 90.00 90.15 89.85 89.88 31,275,734 -0.55(-0.61%)
May 07, 2024 90.59 90.93 90.31 90.43 30,627,076 +0.55(+0.61%)
May 06, 2024 89.56 89.94 89.36 89.88 23,949,978 +0.35(+0.39%)
May 03, 2024 89.62 89.81 88.97 89.53 50,237,200 +0.90(+1.01%)
May 02, 2024 87.91 88.71 87.73 88.64 59,121,392 +0.38(+0.43%)
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.