Mercado abrirá em 1 h 12 min

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
88,83-0,45 (-0,50%)
No fechamento: 04:00PM EDT
89,29 +0,46 (+0,52%)
Pré-Abertura: 07:48AM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202489,2489,2788,5988,8388,8343.826.500
17 de abr. de 202488,8789,3888,4689,2889,2857.947.000
16 de abr. de 202488,0588,5887,7988,3088,3045.103.200
15 de abr. de 202489,2289,2688,5288,8988,8955.993.100
12 de abr. de 202490,6490,9590,2890,2990,2947.869.400
11 de abr. de 202490,3890,4489,5189,8189,8165.751.200
10 de abr. de 202491,2091,3090,0590,2290,2274.368.900
09 de abr. de 202491,8792,3691,8492,2392,2332.537.000
08 de abr. de 202491,2391,5991,1391,3891,3837.879.800
05 de abr. de 202491,6992,1891,3891,3991,3942.466.800
04 de abr. de 202492,6392,7692,0492,6892,6847.957.400
03 de abr. de 202491,2692,0591,0592,0292,0245.494.400
02 de abr. de 202491,5792,2091,3492,0492,0443.086.300
01 de abr. de 202493,2993,3092,4692,5592,5548.945.400
01 de abr. de 20240.312 Dividendo
28 de mar. de 202494,4995,0294,3294,6294,3134.540.400
27 de mar. de 202493,9994,7093,9494,7094,3950.157.800
26 de mar. de 202493,5193,8793,2893,7793,4634.423.000
25 de mar. de 202493,7193,7593,3093,5193,2024.011.800
22 de mar. de 202494,1994,2193,7893,9893,6730.258.200
21 de mar. de 202493,2793,4392,7393,0992,7834.276.600
20 de mar. de 202493,1093,7992,2992,8992,5843.460.100
19 de mar. de 202492,8593,2792,6992,9292,6126.953.100
18 de mar. de 202492,7392,9992,5092,6692,3529.519.500
15 de mar. de 202493,0693,1992,7992,9492,6334.992.700
14 de mar. de 202493,7393,7592,8692,9792,6658.365.600
13 de mar. de 202494,5094,7494,2194,4294,1138.270.100
12 de mar. de 202495,0495,2194,6994,8894,5729.566.000
11 de mar. de 202495,9696,0195,3795,6895,3617.787.900
08 de mar. de 202495,8096,0595,4895,7395,4125.014.500
07 de mar. de 202496,3696,4095,4895,9095,5839.075.000
06 de mar. de 202495,4996,1795,4195,9995,6740.571.600
05 de mar. de 202495,2395,6894,9795,4395,1237.721.900
04 de mar. de 202493,7094,1693,6894,0993,7823.864.200
01 de mar. de 202493,4494,5193,0194,4794,1645.822.800
01 de mar. de 20240.295 Dividendo
29 de fev. de 202493,8294,3093,7894,1893,5851.038.600
28 de fev. de 202493,0893,6092,9093,5292,9234.574.200
27 de fev. de 202493,2493,4792,8592,9392,3330.242.000
26 de fev. de 202494,0094,0393,1993,5992,9927.855.000
23 de fev. de 202492,7594,0092,7593,8793,2738.406.700
22 de fev. de 202492,3392,7692,2792,6392,0445.190.700
21 de fev. de 202492,8392,9092,0192,1891,5936.404.200
20 de fev. de 202492,7993,1992,7292,8492,2424.469.300
16 de fev. de 202492,4892,8592,3492,7692,1633.100.500
15 de fev. de 202493,5693,7293,0093,3092,7049.598.500
14 de fev. de 202492,3093,0592,2392,8292,2244.191.600
13 de fev. de 202492,8693,0692,3392,3591,7649.768.500
12 de fev. de 202493,9094,1493,5093,9693,3627.890.300
09 de fev. de 202493,7694,0193,6693,8593,2527.951.300
08 de fev. de 202494,0294,3093,6694,0493,4450.087.700
07 de fev. de 202494,5795,2394,5294,5993,9840.120.200
06 de fev. de 202494,2495,1594,2195,0594,4433.411.500
05 de fev. de 202494,6394,8594,0294,1393,5353.827.400
02 de fev. de 202496,2796,6295,6996,0795,4563.803.000
01 de fev. de 202497,4298,6797,1998,2497,6184.291.200
01 de fev. de 20240.31 Dividendo
31 de jan. de 202496,2296,9196,0096,6695,7380.646.700
30 de jan. de 202495,4895,8494,7495,7294,8040.151.400
29 de jan. de 202494,3195,1794,1294,8693,9538.243.600
26 de jan. de 202493,9394,0793,4993,7892,8829.276.900
25 de jan. de 202494,0094,2293,5793,9693,0657.019.400
24 de jan. de 202494,5194,5493,1093,3592,4554.574.900
23 de jan. de 202493,8993,9993,4393,9093,0035.786.700
22 de jan. de 202494,8295,0894,3994,6593,7435.756.400
19 de jan. de 202493,7194,1793,2694,0993,1947.020.300
18 de jan. de 202494,4694,5893,5193,7992,8977.339.100
17 de jan. de 202494,6095,0094,1694,6793,7655.506.800
16 de jan. de 202495,6295,7994,5194,8293,9161.716.700
12 de jan. de 202496,7897,2796,2796,5295,5938.867.100
11 de jan. de 202496,1796,8395,7196,7195,7878.858.900
10 de jan. de 202496,9297,0596,1296,1795,2548.227.800
09 de jan. de 202496,6497,1796,5996,6295,6934.374.000
08 de jan. de 202496,2397,3896,0997,2496,3139.485.800
05 de jan. de 202496,5097,6896,2196,2995,3745.883.000
04 de jan. de 202497,4297,6497,0797,2296,2952.604.500
03 de jan. de 202497,3898,8597,1598,7297,7758.159.500
02 de jan. de 202498,2398,6598,0098,3197,3747.797.400
29 de dez. de 202399,1399,8298,8098,8897,9341.601.700
28 de dez. de 2023100,09100,5799,5699,7898,8236.213.000
27 de dez. de 202399,78100,5399,50100,5199,5445.082.800
26 de dez. de 202398,5498,8798,4898,7697,8124.019.700
22 de dez. de 202399,3899,3898,2498,4897,5329.237.200
21 de dez. de 202399,7499,8498,7598,9397,9865.231.200
20 de dez. de 202399,1199,6998,5899,5698,6051.229.400
19 de dez. de 202398,8699,2698,6698,8997,9430.018.400
18 de dez. de 202398,5098,5098,0298,3697,4234.746.000
15 de dez. de 202398,6999,3598,5899,1598,2059.919.700
14 de dez. de 202397,6699,0497,4299,0498,0987.798.600
14 de dez. de 20230.311 Dividendo
13 de dez. de 202395,1796,9895,0296,8495,6070.828.500
12 de dez. de 202394,1594,7093,9094,6293,4136.996.900
11 de dez. de 202394,0194,4493,5394,3493,1333.909.700
08 de dez. de 202394,4294,7293,9194,5493,3344.800.500
07 de dez. de 202395,1896,0895,0695,3294,1047.970.200
06 de dez. de 202395,0896,0594,8795,8794,6461.606.100
05 de dez. de 202393,6394,6293,5794,6193,4073.588.600
04 de dez. de 202392,4992,8392,0992,6291,4433.766.300
01 de dez. de 202391,3193,0691,1392,9991,8064.141.700
01 de dez. de 20230.289 Dividendo
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...