iShares 20+ Year Treasury Bond ETF (TLT)

85.31
-0.34 (-0.40%)
NASDAQ· Last Trade: Jun 3rd, 4:47 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/02/202685.8085.8285.5085.6520,293,98185.65
6/01/202684.9385.5484.8085.4726,311,09385.47
5/29/202685.8185.9685.5585.7633,118,59485.76
5/28/202685.3685.8485.2785.7425,368,55585.74
5/27/202685.2585.4885.1585.3023,578,11385.30
5/26/202685.3385.3884.9085.1022,506,49685.10
5/22/202684.6184.6884.1484.6827,987,67384.68
5/21/202683.6284.2683.3384.2224,875,08084.22
5/20/202683.0684.0083.0483.9144,489,50383.91
5/19/202682.9683.2382.7783.0235,367,34083.02
5/18/202683.7083.9283.3183.5626,155,92483.56
5/15/202683.8783.9783.5983.6650,795,96083.66
5/14/202685.2685.3884.9184.9225,241,88284.92
5/13/202684.9485.0584.5984.8026,284,94484.80
5/12/202685.1985.2084.9284.9927,660,44384.99
5/11/202685.8885.9285.4985.5617,704,78685.56
5/08/202686.0686.2885.9986.0830,797,65086.08
5/07/202686.2886.2985.5985.6521,172,36885.65
5/06/202686.0586.1785.9286.0822,525,12086.08
5/05/202685.1485.4985.0985.4318,174,40285.43
5/04/202685.3585.3684.7684.9627,086,25084.96
5/01/202685.5086.0085.3485.6121,280,98785.61
4/30/202685.8985.9085.3985.6228,510,05385.31
4/29/202685.9985.9985.5585.7028,996,76085.38
4/28/202686.1286.3785.9786.3714,546,03086.05
4/27/202686.4986.6286.1986.2819,247,10885.96
4/24/202686.4686.8286.2586.7122,285,76486.39
4/23/202686.8287.0486.2486.5521,100,70586.23
4/22/202687.0587.1686.7086.7413,673,22486.42
4/21/202686.9787.0986.5386.5719,794,78486.25
4/20/202687.1187.1386.7187.0514,622,08886.73
4/17/202687.0587.2186.8987.0729,694,59286.75
4/16/202686.9286.9786.2086.2819,984,93685.96
4/15/202687.0287.0786.7286.8315,117,55386.51
4/14/202686.7087.2486.6387.2116,575,19886.89
4/13/202686.4486.8086.2586.7512,705,15986.43
4/10/202686.6086.6886.3386.4913,247,81286.17
4/09/202686.6987.1386.3986.7018,906,85986.38
4/08/202687.3687.3786.7386.9222,217,19186.60
4/07/202686.5286.6785.9186.6422,681,88486.32
4/06/202686.5086.8586.3986.6514,658,97986.33
4/02/202686.2086.8586.1586.7933,358,34186.47
4/01/202686.2886.7086.2386.2631,604,66585.94
3/31/202686.9387.1686.5786.6947,105,11986.03
3/30/202686.6386.9586.4886.7836,463,83286.12
3/27/202685.5086.1085.4685.6439,928,85584.99
3/26/202686.3486.6185.9386.1139,524,27885.45
3/25/202686.7586.8886.4886.8437,847,31586.18
3/24/202685.7286.2985.5686.0151,736,84085.35
3/23/202686.1886.7285.9486.3969,671,96085.72
3/20/202686.8186.8685.7685.8379,468,17685.17
3/19/202687.0687.7286.9787.4960,258,98786.82
3/18/202687.3687.4886.9386.9537,591,38586.29
3/17/202687.3687.5787.3187.4519,567,09686.78
3/16/202687.1887.3486.9687.2137,340,36686.54
3/13/202686.9287.1486.4786.5443,472,22485.88
3/12/202686.9187.2586.7886.9748,954,08986.31
3/11/202687.7587.8187.0887.1454,584,32586.47
3/10/202688.8088.9588.2788.2848,632,94487.61
3/09/202688.2989.3188.2089.2352,472,95488.55
3/06/202688.3288.9488.0288.4658,137,05087.78
3/05/202688.6388.9488.5188.7945,740,19688.11
3/04/202689.2789.4489.0989.1547,053,11488.47
3/03/202688.9789.6788.9489.4351,824,66888.75