Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • 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 (%)
Jan 31, 2020 132.17 132.92 132.10 132.84 15,967,781 +1.20(+0.91%)
Jan 30, 2020 131.93 132.63 131.37 131.63 16,156,298 +0.02(+0.01%)
Jan 29, 2020 130.60 131.74 130.59 131.62 10,507,703 +1.28(+0.98%)
Jan 28, 2020 131.04 131.19 130.03 130.34 11,655,039 -1.03(-0.78%)
Jan 27, 2020 130.73 131.37 130.65 131.37 12,000,775 +2.01(+1.56%)
Jan 24, 2020 128.76 129.79 128.65 129.36 9,429,206 +1.04(+0.81%)
Jan 23, 2020 128.24 128.72 128.17 128.32 10,698,276 +0.89(+0.70%)
Jan 22, 2020 127.21 127.59 127.09 127.43 6,935,966 +0.45(+0.35%)
Jan 21, 2020 126.38 127.15 126.34 126.98 7,462,565 +1.32(+1.05%)
Jan 17, 2020 125.26 125.77 125.06 125.66 10,646,505 -1.08(-0.86%)
Jan 16, 2020 126.79 127.04 126.32 126.75 7,433,643 -0.40(-0.32%)
Jan 15, 2020 127.03 127.25 126.57 127.15 6,907,864 +0.84(+0.66%)
Jan 14, 2020 125.81 126.39 125.76 126.31 15,289,357 +0.65(+0.51%)
Jan 13, 2020 125.53 125.72 125.09 125.66 6,553,703 -0.38(-0.30%)
Jan 10, 2020 125.34 126.07 125.31 126.04 9,640,089 +1.11(+0.89%)
Jan 09, 2020 123.82 125.12 123.73 124.93 8,140,385 +0.44(+0.35%)
Jan 08, 2020 125.58 125.92 124.11 124.50 11,666,360 -0.83(-0.66%)
Jan 07, 2020 125.84 126.07 125.31 125.33 9,205,578 -0.62(-0.49%)
Jan 06, 2020 127.18 127.20 125.78 125.94 12,487,856 -0.72(-0.57%)
Jan 03, 2020 125.89 126.70 125.53 126.66 13,583,048 +1.92(+1.54%)
Jan 02, 2020 124.54 125.22 124.42 124.74 12,119,271 +1.39(+1.13%)
Dec 31, 2019 124.01 124.24 123.26 123.35 11,760,559 -1.26(-1.01%)
Dec 30, 2019 123.72 124.64 123.51 124.61 8,764,531 -0.42(-0.34%)
Dec 27, 2019 125.13 125.31 125.00 125.02 8,018,598 +0.14(+0.11%)
Dec 26, 2019 124.65 124.93 124.29 124.89 5,810,443 +0.30(+0.24%)
Dec 24, 2019 123.75 124.79 123.72 124.59 5,126,428 +0.36(+0.29%)
Dec 23, 2019 124.56 124.70 123.82 124.23 5,684,008 -0.18(-0.15%)
Dec 20, 2019 123.94 124.45 123.76 124.41 5,992,476 +0.16(+0.13%)
Dec 19, 2019 123.82 124.61 123.60 124.25 7,239,282 +0.20(+0.16%)
Dec 18, 2019 124.81 124.94 123.88 124.05 6,869,777 -1.03(-0.82%)
Dec 17, 2019 125.63 125.75 124.72 125.08 6,798,335 -0.17(-0.14%)
Dec 16, 2019 125.81 125.86 124.92 125.25 10,076,624 -1.14(-0.90%)
Dec 13, 2019 125.55 126.91 124.74 126.39 12,469,989 +1.45(+1.16%)
Dec 12, 2019 126.53 126.61 124.18 124.94 16,344,324 -2.09(-1.65%)
Dec 11, 2019 126.62 127.39 126.56 127.03 6,882,981 +0.99(+0.79%)
Dec 10, 2019 126.52 126.67 125.82 126.04 5,442,914 +0.01(+0.01%)
Dec 09, 2019 126.34 126.45 125.96 126.03 4,419,051 +0.27(+0.22%)
Dec 06, 2019 125.47 126.46 125.32 125.76 8,725,901 -0.70(-0.55%)
Dec 05, 2019 126.04 126.75 125.99 126.46 8,001,928 -0.62(-0.49%)
Dec 04, 2019 127.57 127.72 126.54 127.08 9,446,363 -1.28(-1.00%)
Dec 03, 2019 127.30 128.87 127.20 128.36 14,653,319 +2.64(+2.10%)
Dec 02, 2019 125.57 126.05 125.40 125.72 19,474,256 -1.70(-1.33%)
Nov 29, 2019 127.61 127.66 126.84 127.42 6,888,536 -0.27(-0.21%)
Nov 27, 2019 127.59 127.87 127.42 127.70 4,514,741 -0.37(-0.29%)
Nov 26, 2019 127.95 128.23 127.90 128.07 4,717,775 +0.74(+0.58%)
Nov 25, 2019 127.31 127.52 127.21 127.32 4,581,328 +0.37(+0.29%)
Nov 22, 2019 127.13 127.30 126.75 126.95 5,141,883 +0.16(+0.13%)
Nov 21, 2019 126.72 127.12 126.24 126.79 6,590,903 -0.80(-0.63%)
Nov 20, 2019 126.96 127.59 126.83 127.59 8,711,983 +1.31(+1.03%)
Nov 19, 2019 125.56 126.35 125.56 126.28 8,698,079 +1.04(+0.83%)
Nov 18, 2019 125.42 125.78 125.17 125.24 6,550,148 +0.23(+0.18%)
Nov 15, 2019 124.76 125.37 124.71 125.01 5,132,736 -0.14(-0.11%)
Nov 14, 2019 125.05 125.63 124.93 125.15 11,254,960 +1.28(+1.03%)
Nov 13, 2019 124.15 124.28 123.56 123.87 7,439,975 +0.80(+0.65%)
Nov 12, 2019 122.76 123.37 122.31 123.07 6,361,701 +0.56(+0.46%)
Nov 11, 2019 122.85 122.86 122.18 122.51 5,043,813 +0.08(+0.07%)
Nov 08, 2019 122.64 123.37 122.31 122.42 11,270,267 -0.52(-0.42%)
Nov 07, 2019 123.73 123.74 122.01 122.94 21,169,060 -2.27(-1.81%)
Nov 06, 2019 125.25 125.60 124.63 125.21 10,305,649 +0.75(+0.61%)
Nov 05, 2019 124.52 124.72 124.08 124.46 14,869,130 -1.42(-1.12%)
Nov 04, 2019 126.11 126.26 125.71 125.87 12,269,927 -1.68(-1.32%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.