iShares 20+ Year Treasury Bond ETF (TLT)

84.49
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 10th, 9:08 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/09/202684.2884.6884.2584.4918,616,85184.49
7/08/202684.3184.4584.0684.3625,774,40184.36
7/07/202685.1185.1784.5484.5524,787,26584.55
7/06/202685.4385.4885.1885.4517,940,08385.45
7/02/202685.3885.7885.3785.5120,957,28085.51
7/01/202685.4885.7985.4285.5228,105,95585.52
6/30/202687.1587.1786.3886.4231,061,25686.42
6/29/202687.3687.5487.3087.4519,456,19487.45
6/26/202687.0187.3787.0087.3621,650,84687.36
6/25/202687.5887.7987.2987.3528,387,88587.35
6/24/202687.1587.4787.1287.3841,829,29387.38
6/23/202686.1286.4286.1086.2019,144,62886.20
6/22/202686.3086.3385.9786.0928,384,98486.09
6/18/202687.0787.1786.6586.7532,350,92886.75
6/17/202686.3386.5985.9386.3334,504,27686.33
6/16/202685.9686.3885.9286.1927,594,74386.19
6/15/202685.9686.1185.6785.7217,832,77085.72
6/12/202685.6485.8385.4185.7723,100,95685.77
6/11/202685.1786.0485.0485.9835,168,18485.98
6/10/202685.1285.3084.7084.8821,349,84584.88
6/09/202684.9785.1884.8985.1222,622,31785.12
6/08/202685.2385.3384.6284.6222,921,53784.62
6/05/202684.9985.3484.9285.0626,461,16585.06
6/04/202685.6185.7185.4285.5015,864,75185.50
6/03/202685.2985.4385.1085.3115,368,43285.31
6/02/202685.8085.8285.5085.6520,293,98185.65
6/01/202684.9385.5484.8085.4726,311,09385.47
5/29/202685.8185.9685.5585.7633,118,59485.42
5/28/202685.3685.8485.2785.7425,368,55585.40
5/27/202685.2585.4885.1585.3023,578,11384.97
5/26/202685.3385.3884.9085.1022,506,49684.77
5/22/202684.6184.6884.1484.6827,987,67384.35
5/21/202683.6284.2683.3384.2224,875,08083.89
5/20/202683.0684.0083.0483.9144,489,50383.58
5/19/202682.9683.2382.7783.0235,367,34082.69
5/18/202683.7083.9283.3183.5626,155,92483.23
5/15/202683.8783.9783.5983.6650,795,96083.33
5/14/202685.2685.3884.9184.9225,241,88284.59
5/13/202684.9485.0584.5984.8026,284,94484.47
5/12/202685.1985.2084.9284.9927,660,44384.66
5/11/202685.8885.9285.4985.5617,704,78685.22
5/08/202686.0686.2885.9986.0830,797,65085.74
5/07/202686.2886.2985.5985.6521,172,36885.31
5/06/202686.0586.1785.9286.0822,525,12085.74
5/05/202685.1485.4985.0985.4318,174,40285.10
5/04/202685.3585.3684.7684.9627,086,25084.63
5/01/202685.5086.0085.3485.6121,280,98785.27
4/30/202685.8985.9085.3985.6228,510,05384.97
4/29/202685.9985.9985.5585.7028,996,76085.05
4/28/202686.1286.3785.9786.3714,546,03085.72
4/27/202686.4986.6286.1986.2819,247,10885.63
4/24/202686.4686.8286.2586.7122,285,76486.05
4/23/202686.8287.0486.2486.5521,100,70585.89
4/22/202687.0587.1686.7086.7413,673,22486.08
4/21/202686.9787.0986.5386.5719,794,78485.91
4/20/202687.1187.1386.7187.0514,622,08886.39
4/17/202687.0587.2186.8987.0729,694,59286.41
4/16/202686.9286.9786.2086.2819,984,93685.63
4/15/202687.0287.0786.7286.8315,117,55386.17
4/14/202686.7087.2486.6387.2116,575,19886.55
4/13/202686.4486.8086.2586.7512,705,15986.09
4/10/202686.6086.6886.3386.4913,247,81285.83