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 (%)
Nov 30, 2021 141.18 142.34 141.13 141.89 33,620,708 +2.12(+1.52%)
Nov 29, 2021 138.82 140.06 138.69 139.77 24,825,666 -1.13(-0.80%)
Nov 26, 2021 139.31 141.04 139.16 140.90 21,436,066 +3.47(+2.53%)
Nov 24, 2021 135.67 137.43 135.53 137.43 14,711,201 +2.17(+1.61%)
Nov 23, 2021 136.59 136.76 135.26 135.26 16,365,316 -1.98(-1.45%)
Nov 22, 2021 137.97 138.20 136.78 137.24 16,309,218 -1.63(-1.17%)
Nov 19, 2021 138.14 139.09 138.14 138.87 14,981,265 +1.66(+1.21%)
Nov 18, 2021 136.65 137.42 136.61 137.21 11,810,030 +0.31(+0.23%)
Nov 17, 2021 135.32 136.93 135.22 136.90 15,212,519 +1.08(+0.79%)
Nov 16, 2021 136.37 137.02 135.58 135.83 13,760,569 -0.35(-0.25%)
Nov 15, 2021 137.49 137.56 135.93 136.17 16,260,859 -1.75(-1.27%)
Nov 12, 2021 138.53 139.01 137.37 137.92 13,580,699 -0.59(-0.43%)
Nov 11, 2021 139.01 139.15 138.43 138.51 5,931,966 -0.27(-0.20%)
Nov 10, 2021 141.18 138.79 30,092,310 -2.52(-1.78%)
Nov 09, 2021 141.15 142.06 141.00 141.30 25,028,734 +1.81(+1.30%)
Nov 08, 2021 139.43 139.73 139.01 139.49 13,019,618 -0.26(-0.19%)
Nov 05, 2021 139.02 140.01 138.65 139.75 22,983,230 +2.06(+1.50%)
Nov 04, 2021 136.54 137.93 136.52 137.69 17,064,854 +1.43(+1.05%)
Nov 03, 2021 138.36 138.51 136.22 136.26 22,049,214 -1.42(-1.03%)
Nov 02, 2021 137.13 138.13 137.13 137.68 10,509,150 +0.61(+0.44%)
Nov 01, 2021 136.47 137.37 136.50 137.07 19,267,620 -1.02(-0.74%)
Oct 29, 2021 136.93 138.36 136.79 138.09 20,417,780 +0.45(+0.33%)
Oct 28, 2021 138.16 137.65 18,716,166 -0.47(-0.34%)
Oct 27, 2021 136.86 138.53 136.42 138.11 23,656,672 +2.47(+1.82%)
Oct 26, 2021 135.20 135.65 135.65 14,623,120 +1.11(+0.83%)
Oct 25, 2021 134.31 134.53 8,705,115 -0.21(-0.15%)
Oct 22, 2021 134.10 134.99 134.74 14,697,728 +1.45(+1.09%)
Oct 21, 2021 133.68 133.82 132.96 133.29 14,612,592 -0.14(-0.11%)
Oct 20, 2021 133.92 134.32 133.22 133.43 13,672,081 -0.91(-0.67%)
Oct 19, 2021 135.23 135.30 134.29 134.34 13,003,917 -1.86(-1.37%)
Oct 18, 2021 135.55 136.49 135.10 136.20 12,955,878 +0.62(+0.46%)
Oct 15, 2021 135.55 135.68 135.06 135.58 12,634,833 -0.79(-0.58%)
Oct 14, 2021 135.90 136.45 135.50 136.37 13,853,297 +0.50(+0.37%)
Oct 13, 2021 135.19 136.05 135.16 135.87 25,228,718 +1.31(+0.97%)
Oct 12, 2021 133.34 134.63 133.20 134.56 19,221,468 +2.26(+1.71%)
Oct 11, 2021 132.37 132.64 132.23 132.30 7,716,058 -0.34(-0.25%)
Oct 08, 2021 132.99 133.07 132.30 132.63 18,460,666 -0.94(-0.71%)
Oct 07, 2021 133.85 134.00 133.30 133.58 15,890,899 -1.40(-1.04%)
Oct 06, 2021 134.83 135.28 134.64 134.98 19,999,890 +0.76(+0.56%)
Oct 05, 2021 135.18 135.27 134.11 134.22 24,238,604 -1.33(-0.98%)
Oct 04, 2021 135.24 135.98 134.71 135.55 29,980,928 -0.33(-0.24%)
Oct 01, 2021 135.41 135.93 134.80 135.88 27,974,644 +1.13(+0.84%)
Sep 30, 2021 134.54 134.93 134.12 134.75 24,171,128 -0.02(-0.01%)
Sep 29, 2021 135.19 135.78 134.16 134.76 25,238,654 +0.23(+0.17%)
Sep 28, 2021 134.75 135.44 134.12 134.53 28,502,874 -2.13(-1.56%)
Sep 27, 2021 136.37 137.13 136.20 136.66 14,420,695 -0.50(-0.37%)
Sep 24, 2021 138.03 138.04 137.00 137.16 21,639,808 -1.35(-0.98%)
Sep 23, 2021 140.44 140.47 138.50 138.52 25,547,980 -3.20(-2.26%)
Sep 22, 2021 140.79 141.72 140.46 141.72 23,861,022 +0.84(+0.60%)
Sep 21, 2021 140.71 140.94 140.24 140.88 10,747,753 -0.12(-0.09%)
Sep 20, 2021 140.58 141.33 140.26 141.00 15,698,394 +1.73(+1.24%)
Sep 17, 2021 139.28 139.45 138.83 139.27 14,762,472 -0.70(-0.50%)
Sep 16, 2021 139.74 140.47 139.58 139.97 14,279,866 -0.62(-0.44%)
Sep 15, 2021 141.18 141.22 139.98 140.59 12,788,834 -0.49(-0.35%)
Sep 14, 2021 139.80 141.51 139.66 141.08 21,333,944 +1.69(+1.21%)
Sep 13, 2021 139.15 139.57 139.07 139.40 16,105,444 +0.84(+0.61%)
Sep 10, 2021 139.02 139.27 138.33 138.55 15,953,060 -1.23(-0.88%)
Sep 09, 2021 138.34 139.94 138.04 139.79 21,768,870 +1.67(+1.21%)
Sep 08, 2021 137.86 138.36 137.61 138.12 15,566,639 +0.89(+0.65%)
Sep 07, 2021 137.49 137.73 136.93 137.23 16,652,877 -1.12(-0.81%)
Sep 03, 2021 138.43 138.66 138.12 138.35 13,846,952 -1.27(-0.91%)
Sep 02, 2021 139.34 139.63 138.88 139.62 10,459,888 +0.61(+0.44%)
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.