New Zealand markets open in 4 hours 59 minutes

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
89.61-1.82 (-2.00%)
As of 12:01PM EDT. Market open.
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 202389.6690.0389.5289.6189.6118,949,839
22 Sept 202390.8191.6190.6791.4391.4329,524,500
21 Sept 202391.2991.3790.6990.7090.7059,920,500
20 Sept 202393.2993.6093.0493.0993.0929,451,200
19 Sept 202393.0893.4392.8092.8092.8024,941,800
18 Sept 202392.8593.5392.8293.4993.4917,963,400
15 Sept 202393.4693.4892.9692.9692.9625,636,800
14 Sept 202393.9494.2193.4093.5393.5327,800,600
13 Sept 202393.9294.5393.8294.2194.2123,332,300
12 Sept 202393.8994.2493.5894.2394.2320,034,300
11 Sept 202393.7093.9893.5593.6993.6917,061,500
08 Sept 202394.3894.9094.1794.3794.3717,052,100
07 Sept 202394.0094.0793.6894.0194.0118,091,500
06 Sept 202394.0994.1193.4693.7593.7523,636,300
05 Sept 202394.2894.2993.4993.5293.5229,435,900
01 Sept 202395.8095.8294.6294.8594.8532,466,900
01 Sept 20230.289 Dividend
31 Aug 202396.5497.0596.4396.6496.3526,959,700
30 Aug 202396.1696.4095.8896.2195.9217,550,100
29 Aug 202394.9796.5194.9496.3196.0228,478,100
28 Aug 202395.6595.6694.8995.3295.0316,037,300
25 Aug 202394.6695.5194.5195.2294.9423,865,200
24 Aug 202395.1395.5594.8994.9194.6322,300,800
23 Aug 202394.3095.5594.2395.5495.2538,294,700
22 Aug 202392.6493.2892.4693.2392.9521,323,100
21 Aug 202392.6692.7692.2392.5292.2429,254,100
18 Aug 202393.4394.1993.3093.7793.4924,176,000
17 Aug 202393.5093.6193.0293.4493.1632,244,900
16 Aug 202394.2894.7993.7293.8493.5623,076,700
15 Aug 202394.8095.2094.5694.5894.3024,125,000
14 Aug 202395.2195.9394.9095.1694.8819,072,000
11 Aug 202395.3095.8795.2095.3795.0826,747,800
10 Aug 202397.0497.3695.5995.5995.3037,253,200
09 Aug 202396.8897.2996.8497.1996.9020,151,100
08 Aug 202396.8697.3796.4496.6996.4024,010,500
07 Aug 202396.1196.2095.5095.5895.2935,862,900
04 Aug 202395.1596.6895.1396.5396.2442,053,300
03 Aug 202395.1995.3294.5494.8594.5759,394,800
02 Aug 202397.0497.2496.4197.0996.8038,121,300
01 Aug 202398.8498.9297.9098.1497.8534,943,400
01 Aug 20230.275 Dividend
31 Jul 202399.65100.3399.62100.0599.4828,663,800
28 Jul 202399.4099.8699.1599.8199.2427,434,000
27 Jul 2023100.71100.9398.9199.3098.7344,794,400
26 Jul 2023101.68101.69100.93101.27100.6919,310,700
25 Jul 2023100.83101.50100.80101.17100.5917,160,600
24 Jul 2023101.99102.15101.30101.36100.7817,546,700
21 Jul 2023102.16102.35101.63101.73101.1520,655,700
20 Jul 2023102.22102.31101.28101.70101.1256,951,200
19 Jul 2023102.00102.98101.73102.95102.3627,192,500
18 Jul 2023101.80102.07101.57101.80101.2215,412,800
17 Jul 2023101.23101.49100.92101.34100.7618,822,000
14 Jul 2023101.72101.94101.24101.29100.7118,566,200
13 Jul 2023101.31101.97101.03101.89101.3132,441,500
12 Jul 2023100.10101.1299.77100.83100.2531,928,000
11 Jul 202399.5799.9799.2999.7299.1520,491,100
10 Jul 202398.8699.5398.8599.2198.6424,665,200
07 Jul 202399.1899.6098.9999.0898.5128,979,600
06 Jul 2023100.20100.3899.4799.6899.1141,375,700
05 Jul 2023101.89102.00100.74101.11100.5328,170,300
03 Jul 2023102.84103.26102.06102.08101.4916,011,800
03 Jul 20230.278 Dividend
30 Jun 2023102.06103.06101.87102.94102.0732,018,800
29 Jun 2023102.17102.34101.45101.74100.8841,091,600
28 Jun 2023103.41103.84102.83103.61102.7423,826,800
27 Jun 2023103.59103.95102.76103.17102.3018,105,700
26 Jun 2023103.62103.80103.16103.44102.5712,894,900
23 Jun 2023103.83103.95102.98103.33102.4622,896,800
22 Jun 2023102.80103.25102.20102.31101.4523,630,700
21 Jun 2023102.81103.65102.34103.56102.6919,720,100
20 Jun 2023103.11103.66103.11103.31102.4417,162,900
16 Jun 2023102.44102.83102.03102.60101.7416,758,200
15 Jun 2023103.03103.63102.60103.00102.1325,732,000
14 Jun 2023101.63102.29101.46102.02101.1629,094,200
13 Jun 2023102.11102.33100.97101.21100.3625,910,800
12 Jun 2023102.24102.30101.12102.22101.3619,010,300
09 Jun 2023101.60102.27101.34101.92101.0622,147,400
08 Jun 2023100.87102.14100.80102.06101.2023,845,100
07 Jun 2023102.17102.43100.78100.88100.0325,251,100
06 Jun 2023101.84102.47101.39102.40101.5414,332,100
05 Jun 2023101.35102.44101.21101.80100.9414,433,200
02 Jun 2023103.00103.07101.94101.99101.1319,122,100
01 Jun 2023103.28103.63102.63103.12102.2521,040,400
01 Jun 20230.273 Dividend
31 May 2023101.99103.18101.87102.99101.8523,787,000
30 May 2023101.40102.24101.25102.10100.9723,125,200
26 May 2023100.12101.17100.00101.0999.9717,030,300
25 May 2023100.70100.80100.03100.2899.1722,492,800
24 May 2023101.28101.36100.53100.5399.4218,473,400
23 May 2023100.43101.25100.28101.0399.9121,749,500
22 May 2023101.25101.71100.67100.7499.6320,131,100
19 May 2023101.26101.86100.93101.1099.9829,032,300
18 May 2023102.20102.26101.75101.82100.7025,536,600
17 May 2023103.08103.16102.35102.58101.4521,340,900
16 May 2023102.40102.90102.11102.88101.7429,251,700
15 May 2023103.39103.47103.12103.19102.0520,085,300
12 May 2023105.05105.25104.25104.27103.1214,195,900
11 May 2023105.30105.52104.72105.15103.9919,147,200
10 May 2023103.67104.24103.64104.05102.9022,886,800
09 May 2023103.50103.64103.00103.05101.9119,182,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...