iShares 20+ Year Treasury Bond ETF (TLT)

89.90
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 25th, 4:36 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares 20+ Year Treasury Bond ETF (TLT)

DateOpenHighLowCloseVolumeAdjusted Close
2/24/202689.9490.0589.7689.9024,906,92289.90
2/23/202689.5590.0089.5389.7433,585,77089.74
2/20/202689.7089.7488.9389.4149,610,81889.41
2/19/202689.4089.7289.3689.6228,863,73089.62
2/18/202689.6889.8689.4789.5335,404,21489.53
2/17/202689.9390.1289.7689.8732,322,76389.87
2/13/202689.6389.8189.5289.7256,785,30989.72
2/12/202688.3689.2888.3589.2348,343,56189.23
2/11/202688.0488.4787.9488.0637,006,13488.06
2/10/202688.2488.5388.2288.5337,232,60788.53
2/09/202687.2087.5887.0387.5224,677,07287.52
2/06/202687.4587.5487.2087.5433,461,76687.54
2/05/202686.9387.4886.7587.4850,116,83687.48
2/04/202686.6386.7886.4686.5437,855,23586.54
2/03/202686.4986.7886.4386.7627,414,02586.76
2/02/202687.0287.0686.5586.5538,148,23186.55
1/30/202687.3887.5687.1387.1345,832,22887.13
1/29/202687.1587.7487.0887.6243,779,05087.62
1/28/202687.5087.7087.2987.6038,712,88787.60
1/27/202688.1188.2587.6887.8035,120,80587.80
1/26/202688.3988.4988.2088.3538,861,47288.35
1/23/202687.8388.0387.5087.9335,968,91987.93
1/22/202687.2787.7587.1487.6942,392,61287.69
1/21/202686.8087.4886.6287.3151,195,23487.31
1/20/202686.6387.0386.5486.6565,973,16186.65
1/16/202688.1388.3287.7187.8046,382,51087.80
1/15/202688.6488.6688.3188.3137,978,72988.31
1/14/202687.9188.4387.8988.3339,209,45088.33
1/13/202687.8887.9187.5387.8230,444,65587.82
1/12/202687.5087.9187.4187.6736,085,16287.67
1/09/202687.3088.0087.1287.9357,349,07587.93
1/08/202687.3387.5587.2587.3528,170,39287.35
1/07/202687.8488.0087.4887.7939,892,49287.79
1/06/202687.1587.3486.9087.2839,001,62987.28
1/05/202687.1887.5287.1187.4630,088,65987.46
1/02/202687.4087.4187.0287.0340,731,25787.03
12/31/202587.6887.9187.1387.1636,500,04187.16
12/30/202587.7488.0487.6787.8625,023,72187.86
12/29/202587.9588.0787.7988.0729,387,33988.07
12/26/202588.1088.1787.6087.7426,522,76187.74
12/24/202587.7688.0887.6588.0325,942,03988.03
12/23/202587.0787.5887.0387.5033,601,92287.50
12/22/202587.4287.4687.2587.3625,523,99787.36
12/19/202587.6187.7687.4187.5537,858,09487.55
12/18/202588.1388.3888.0788.2239,104,42887.88
12/17/202587.6387.9987.5887.8024,456,30387.46
12/16/202587.1887.9287.1787.8841,012,24787.54
12/15/202587.7187.8887.3987.4028,960,93187.06
12/12/202587.3887.5087.1987.3447,052,52587.00
12/11/202588.6988.8388.1688.1926,756,60187.85
12/10/202588.0088.5287.8688.3146,856,34287.97
12/09/202588.3488.3487.8487.9725,794,70787.63
12/08/202588.1988.2087.5687.8832,199,28187.54
12/05/202588.5588.5588.0588.1732,808,56487.83
12/04/202588.9188.9288.4888.5825,528,61188.24
12/03/202588.9289.1688.7489.0623,256,72988.71
12/02/202588.5888.9588.4688.8127,800,08688.47
12/01/202588.8488.9988.7188.7747,043,11188.43
11/28/202590.4690.5389.9590.2144,004,39289.54
11/26/202590.1590.6489.8390.6434,099,10689.97
11/25/202590.3190.5990.1390.2436,470,72089.57