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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sept 2023	89.66	90.03	89.52	89.61	89.61	18,949,839
22 Sept 2023	90.81	91.61	90.67	91.43	91.43	29,524,500
21 Sept 2023	91.29	91.37	90.69	90.70	90.70	59,920,500
20 Sept 2023	93.29	93.60	93.04	93.09	93.09	29,451,200
19 Sept 2023	93.08	93.43	92.80	92.80	92.80	24,941,800
18 Sept 2023	92.85	93.53	92.82	93.49	93.49	17,963,400
15 Sept 2023	93.46	93.48	92.96	92.96	92.96	25,636,800
14 Sept 2023	93.94	94.21	93.40	93.53	93.53	27,800,600
13 Sept 2023	93.92	94.53	93.82	94.21	94.21	23,332,300
12 Sept 2023	93.89	94.24	93.58	94.23	94.23	20,034,300
11 Sept 2023	93.70	93.98	93.55	93.69	93.69	17,061,500
08 Sept 2023	94.38	94.90	94.17	94.37	94.37	17,052,100
07 Sept 2023	94.00	94.07	93.68	94.01	94.01	18,091,500
06 Sept 2023	94.09	94.11	93.46	93.75	93.75	23,636,300
05 Sept 2023	94.28	94.29	93.49	93.52	93.52	29,435,900
01 Sept 2023	95.80	95.82	94.62	94.85	94.85	32,466,900
01 Sept 2023	0.289 Dividend
31 Aug 2023	96.54	97.05	96.43	96.64	96.35	26,959,700
30 Aug 2023	96.16	96.40	95.88	96.21	95.92	17,550,100
29 Aug 2023	94.97	96.51	94.94	96.31	96.02	28,478,100
28 Aug 2023	95.65	95.66	94.89	95.32	95.03	16,037,300
25 Aug 2023	94.66	95.51	94.51	95.22	94.94	23,865,200
24 Aug 2023	95.13	95.55	94.89	94.91	94.63	22,300,800
23 Aug 2023	94.30	95.55	94.23	95.54	95.25	38,294,700
22 Aug 2023	92.64	93.28	92.46	93.23	92.95	21,323,100
21 Aug 2023	92.66	92.76	92.23	92.52	92.24	29,254,100
18 Aug 2023	93.43	94.19	93.30	93.77	93.49	24,176,000
17 Aug 2023	93.50	93.61	93.02	93.44	93.16	32,244,900
16 Aug 2023	94.28	94.79	93.72	93.84	93.56	23,076,700
15 Aug 2023	94.80	95.20	94.56	94.58	94.30	24,125,000
14 Aug 2023	95.21	95.93	94.90	95.16	94.88	19,072,000
11 Aug 2023	95.30	95.87	95.20	95.37	95.08	26,747,800
10 Aug 2023	97.04	97.36	95.59	95.59	95.30	37,253,200
09 Aug 2023	96.88	97.29	96.84	97.19	96.90	20,151,100
08 Aug 2023	96.86	97.37	96.44	96.69	96.40	24,010,500
07 Aug 2023	96.11	96.20	95.50	95.58	95.29	35,862,900
04 Aug 2023	95.15	96.68	95.13	96.53	96.24	42,053,300
03 Aug 2023	95.19	95.32	94.54	94.85	94.57	59,394,800
02 Aug 2023	97.04	97.24	96.41	97.09	96.80	38,121,300
01 Aug 2023	98.84	98.92	97.90	98.14	97.85	34,943,400
01 Aug 2023	0.275 Dividend
31 Jul 2023	99.65	100.33	99.62	100.05	99.48	28,663,800
28 Jul 2023	99.40	99.86	99.15	99.81	99.24	27,434,000
27 Jul 2023	100.71	100.93	98.91	99.30	98.73	44,794,400
26 Jul 2023	101.68	101.69	100.93	101.27	100.69	19,310,700
25 Jul 2023	100.83	101.50	100.80	101.17	100.59	17,160,600
24 Jul 2023	101.99	102.15	101.30	101.36	100.78	17,546,700
21 Jul 2023	102.16	102.35	101.63	101.73	101.15	20,655,700
20 Jul 2023	102.22	102.31	101.28	101.70	101.12	56,951,200
19 Jul 2023	102.00	102.98	101.73	102.95	102.36	27,192,500
18 Jul 2023	101.80	102.07	101.57	101.80	101.22	15,412,800
17 Jul 2023	101.23	101.49	100.92	101.34	100.76	18,822,000
14 Jul 2023	101.72	101.94	101.24	101.29	100.71	18,566,200
13 Jul 2023	101.31	101.97	101.03	101.89	101.31	32,441,500
12 Jul 2023	100.10	101.12	99.77	100.83	100.25	31,928,000
11 Jul 2023	99.57	99.97	99.29	99.72	99.15	20,491,100
10 Jul 2023	98.86	99.53	98.85	99.21	98.64	24,665,200
07 Jul 2023	99.18	99.60	98.99	99.08	98.51	28,979,600
06 Jul 2023	100.20	100.38	99.47	99.68	99.11	41,375,700
05 Jul 2023	101.89	102.00	100.74	101.11	100.53	28,170,300
03 Jul 2023	102.84	103.26	102.06	102.08	101.49	16,011,800
03 Jul 2023	0.278 Dividend
30 Jun 2023	102.06	103.06	101.87	102.94	102.07	32,018,800
29 Jun 2023	102.17	102.34	101.45	101.74	100.88	41,091,600
28 Jun 2023	103.41	103.84	102.83	103.61	102.74	23,826,800
27 Jun 2023	103.59	103.95	102.76	103.17	102.30	18,105,700
26 Jun 2023	103.62	103.80	103.16	103.44	102.57	12,894,900
23 Jun 2023	103.83	103.95	102.98	103.33	102.46	22,896,800
22 Jun 2023	102.80	103.25	102.20	102.31	101.45	23,630,700
21 Jun 2023	102.81	103.65	102.34	103.56	102.69	19,720,100
20 Jun 2023	103.11	103.66	103.11	103.31	102.44	17,162,900
16 Jun 2023	102.44	102.83	102.03	102.60	101.74	16,758,200
15 Jun 2023	103.03	103.63	102.60	103.00	102.13	25,732,000
14 Jun 2023	101.63	102.29	101.46	102.02	101.16	29,094,200
13 Jun 2023	102.11	102.33	100.97	101.21	100.36	25,910,800
12 Jun 2023	102.24	102.30	101.12	102.22	101.36	19,010,300
09 Jun 2023	101.60	102.27	101.34	101.92	101.06	22,147,400
08 Jun 2023	100.87	102.14	100.80	102.06	101.20	23,845,100
07 Jun 2023	102.17	102.43	100.78	100.88	100.03	25,251,100
06 Jun 2023	101.84	102.47	101.39	102.40	101.54	14,332,100
05 Jun 2023	101.35	102.44	101.21	101.80	100.94	14,433,200
02 Jun 2023	103.00	103.07	101.94	101.99	101.13	19,122,100
01 Jun 2023	103.28	103.63	102.63	103.12	102.25	21,040,400
01 Jun 2023	0.273 Dividend
31 May 2023	101.99	103.18	101.87	102.99	101.85	23,787,000
30 May 2023	101.40	102.24	101.25	102.10	100.97	23,125,200
26 May 2023	100.12	101.17	100.00	101.09	99.97	17,030,300
25 May 2023	100.70	100.80	100.03	100.28	99.17	22,492,800
24 May 2023	101.28	101.36	100.53	100.53	99.42	18,473,400
23 May 2023	100.43	101.25	100.28	101.03	99.91	21,749,500
22 May 2023	101.25	101.71	100.67	100.74	99.63	20,131,100
19 May 2023	101.26	101.86	100.93	101.10	99.98	29,032,300
18 May 2023	102.20	102.26	101.75	101.82	100.70	25,536,600
17 May 2023	103.08	103.16	102.35	102.58	101.45	21,340,900
16 May 2023	102.40	102.90	102.11	102.88	101.74	29,251,700
15 May 2023	103.39	103.47	103.12	103.19	102.05	20,085,300
12 May 2023	105.05	105.25	104.25	104.27	103.12	14,195,900
11 May 2023	105.30	105.52	104.72	105.15	103.99	19,147,200
10 May 2023	103.67	104.24	103.64	104.05	102.90	22,886,800
09 May 2023	103.50	103.64	103.00	103.05	101.91	19,182,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,377.12+4.50(+0.04%)

NZD/USD0.5966+0.0002(+0.04%)

ALL ORDS7,278.60+8.60(+0.12%)

OIL89.64-0.39(-0.43%)

GOLD1,936.20-9.40(-0.48%)

iShares 20+ Year Treasury Bond ETF (TLT)

NZX 50
11,377.12
+4.50(+0.04%)

NZD/USD
0.5966
+0.0002(+0.04%)

ALL ORDS
7,278.60
+8.60(+0.12%)

OIL
89.64
-0.39(-0.43%)

GOLD
1,936.20
-9.40(-0.48%)