Mail

TLT - iShares 20+ Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	100.12	101.17	100.00	101.09	101.09	16,995,700
25 May 2023	100.70	100.80	100.03	100.28	100.28	22,492,800
24 May 2023	101.28	101.36	100.53	100.53	100.53	18,473,400
23 May 2023	100.43	101.25	100.28	101.03	101.03	21,749,500
22 May 2023	101.25	101.71	100.67	100.74	100.74	20,131,100
19 May 2023	101.26	101.86	100.93	101.10	101.10	29,032,300
18 May 2023	102.20	102.26	101.75	101.82	101.82	25,536,600
17 May 2023	103.08	103.16	102.35	102.58	102.58	21,340,900
16 May 2023	102.40	102.90	102.11	102.88	102.88	29,251,700
15 May 2023	103.39	103.47	103.12	103.19	103.19	20,085,300
12 May 2023	105.05	105.25	104.25	104.27	104.27	14,195,900
11 May 2023	105.30	105.52	104.72	105.15	105.15	19,147,200
10 May 2023	103.67	104.24	103.64	104.05	104.05	22,886,800
09 May 2023	103.50	103.64	103.00	103.05	103.05	19,182,500
08 May 2023	103.52	103.87	103.32	103.42	103.42	20,587,000
05 May 2023	104.35	104.90	104.11	104.89	104.89	15,090,900
04 May 2023	105.22	106.45	105.15	105.24	105.24	25,110,500
03 May 2023	106.00	106.60	105.28	106.29	106.29	23,656,200
02 May 2023	104.00	105.70	103.89	105.70	105.70	30,057,800
01 May 2023	105.27	105.42	102.84	103.13	103.13	32,487,300
01 May 2023	0.268 Dividend
28 Apr 2023	106.21	106.76	105.86	106.46	106.19	26,949,000
27 Apr 2023	105.20	105.27	104.61	104.77	104.51	20,247,600
26 Apr 2023	106.79	107.24	105.67	105.82	105.55	19,610,400
25 Apr 2023	106.33	107.13	106.28	106.96	106.69	21,899,900
24 Apr 2023	104.96	105.49	104.84	105.41	105.14	17,034,300
21 Apr 2023	105.30	105.46	104.27	104.40	104.14	15,244,700
20 Apr 2023	104.83	105.28	104.75	104.99	104.73	16,450,100
19 Apr 2023	103.91	104.24	103.48	104.10	103.84	16,093,900
18 Apr 2023	103.81	104.59	103.80	104.20	103.94	15,922,600
17 Apr 2023	104.42	104.59	103.71	103.83	103.57	19,528,800
14 Apr 2023	105.39	105.55	104.77	105.08	104.82	19,801,900
13 Apr 2023	107.05	107.39	105.88	106.05	105.78	22,079,400
12 Apr 2023	107.05	107.17	105.88	106.89	106.62	20,563,000
11 Apr 2023	107.05	107.09	106.51	107.00	106.73	13,971,200
10 Apr 2023	107.64	107.76	106.56	106.78	106.51	19,134,400
06 Apr 2023	108.42	108.87	108.39	108.53	108.26	16,447,300
05 Apr 2023	107.77	108.37	107.41	108.25	107.98	23,047,700
04 Apr 2023	105.78	107.80	105.75	107.13	106.86	18,052,400
03 Apr 2023	105.88	107.10	105.70	106.60	106.33	18,234,800
03 Apr 2023	0.269 Dividend
31 Mar 2023	105.35	106.56	105.08	106.37	105.83	25,396,700
30 Mar 2023	104.46	105.05	104.27	104.80	104.27	14,315,800
29 Mar 2023	103.70	104.45	103.60	104.32	103.79	16,804,400
28 Mar 2023	104.24	104.68	104.02	104.53	104.00	17,794,300
27 Mar 2023	105.05	105.76	104.33	104.34	103.81	22,224,500
24 Mar 2023	107.09	107.43	106.26	106.85	106.31	23,652,700
23 Mar 2023	105.36	106.55	104.82	106.40	105.86	25,475,100
22 Mar 2023	104.66	106.45	104.44	106.40	105.86	26,388,500
21 Mar 2023	105.08	105.42	104.54	105.00	104.47	18,934,900
20 Mar 2023	106.88	106.96	105.72	105.91	105.38	24,242,800
17 Mar 2023	106.65	107.73	106.46	106.85	106.31	38,129,000
16 Mar 2023	107.38	108.03	105.04	105.27	104.74	43,089,300
15 Mar 2023	106.78	107.71	105.35	106.10	105.57	45,164,100
14 Mar 2023	105.14	105.61	103.75	104.09	103.57	38,417,800
13 Mar 2023	108.20	109.10	105.04	105.83	105.30	51,502,500
10 Mar 2023	104.03	105.69	104.00	105.59	105.06	43,921,500
09 Mar 2023	101.55	102.52	101.33	102.07	101.56	21,550,400
08 Mar 2023	102.40	102.97	101.42	101.82	101.31	20,252,400
07 Mar 2023	101.46	102.37	100.88	101.72	101.21	23,096,500
06 Mar 2023	102.22	102.34	100.99	101.10	100.59	16,631,900
03 Mar 2023	100.93	101.90	100.57	101.89	101.38	30,877,300
02 Mar 2023	99.06	99.65	98.88	99.48	98.98	23,763,600
01 Mar 2023	100.82	101.03	99.96	100.37	99.86	19,000,000
01 Mar 2023	0.25 Dividend
28 Feb 2023	100.57	101.72	100.28	101.71	100.95	14,955,700
27 Feb 2023	101.29	101.70	100.91	101.25	100.49	14,209,200
24 Feb 2023	101.44	101.80	100.56	100.97	100.21	21,403,600
23 Feb 2023	101.54	102.59	101.47	102.30	101.53	15,829,100
22 Feb 2023	100.99	101.69	100.95	101.31	100.55	15,165,400
21 Feb 2023	101.01	101.20	100.28	100.39	99.64	22,728,000
17 Feb 2023	101.10	102.38	100.97	102.38	101.61	19,560,900
16 Feb 2023	102.07	102.22	101.33	101.59	100.83	19,267,300
15 Feb 2023	103.55	103.95	102.50	103.05	102.28	15,246,900
14 Feb 2023	104.20	104.83	103.14	104.02	103.24	15,440,300
13 Feb 2023	103.71	104.42	103.58	104.26	103.48	13,134,300
10 Feb 2023	104.40	104.44	103.12	103.39	102.62	16,598,300
09 Feb 2023	106.47	106.62	104.39	104.56	103.78	20,469,900
08 Feb 2023	105.04	105.58	104.39	105.56	104.77	13,530,700
07 Feb 2023	105.33	106.23	105.00	105.06	104.27	18,290,300
06 Feb 2023	105.75	106.31	105.68	105.91	105.12	15,182,400
03 Feb 2023	106.77	107.11	106.08	106.70	105.90	20,619,500
02 Feb 2023	108.92	109.35	108.09	108.32	107.51	19,548,400
01 Feb 2023	107.55	108.59	106.42	108.18	107.37	25,305,800
01 Feb 2023	0.275 Dividend
31 Jan 2023	106.98	107.28	105.87	107.17	106.09	13,705,300
30 Jan 2023	106.46	107.16	106.19	106.32	105.25	11,459,700
27 Jan 2023	106.19	106.96	106.11	106.71	105.64	11,845,500
26 Jan 2023	107.14	107.65	106.49	106.98	105.91	15,549,400
25 Jan 2023	107.37	107.91	106.64	107.48	106.40	11,906,500
24 Jan 2023	106.12	107.45	105.39	107.22	106.14	16,417,200
23 Jan 2023	105.57	106.20	105.49	105.70	104.64	12,961,500
20 Jan 2023	106.96	107.24	106.11	106.20	105.13	22,754,100
19 Jan 2023	108.10	108.37	107.44	107.95	106.87	17,194,700
18 Jan 2023	108.46	108.77	107.12	108.63	107.54	35,497,200
17 Jan 2023	105.67	106.66	105.65	106.06	105.00	13,911,700
13 Jan 2023	107.10	107.80	106.38	106.75	105.68	17,750,800
12 Jan 2023	105.82	107.81	104.56	107.76	106.68	32,029,600
11 Jan 2023	104.97	105.72	104.70	105.68	104.62	18,794,000
10 Jan 2023	104.53	104.82	103.50	103.99	102.95	20,545,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...