iShares 20+ Year Treasury Bond ETF (TLT) NASDAQ

91.55

+0.35(+0.38%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	91.45	91.55	91.55	91.56	91.28	27.49M
October 17, 2025	91.25	91.2	91.2	91.29	90.9	39.39M
October 16, 2025	90.52	91.34	91.34	91.5	90.45	39.19M
October 15, 2025	90.96	90.66	90.66	91.3	90.47	31.08M
October 14, 2025	90.65	90.86	90.86	90.92	90.43	29.8M
October 13, 2025	90.28	90.57	90.57	90.58	89.86	28.04M
October 10, 2025	89.98	90.62	90.62	90.72	89.9	59.39M
October 09, 2025	89.17	89.18	89.18	89.29	89.01	21.22M
October 08, 2025	89.6	89.25	89.25	89.62	89.13	22.51M
October 07, 2025	88.97	89.18	89.18	89.38	88.81	29.1M
October 06, 2025	88.71	88.67	88.67	89.16	88.65	28.37M
October 03, 2025	89.84	89.38	89.38	89.84	89.27	24.11M
October 02, 2025	89.31	89.55	89.55	89.69	89.19	23.21M
October 01, 2025	89.45	89.29	89.29	89.64	89.09	39.37M
September 30, 2025	89.66	89.37	89.37	90.04	89.21	37.33M
September 29, 2025	89.29	89.63	89.63	89.74	89.26	32.29M
September 26, 2025	88.99	88.9	88.9	89.47	88.69	30.77M
September 25, 2025	88.85	88.98	88.98	89.03	88.46	29.88M
September 24, 2025	89.08	88.98	88.98	89.16	88.7	28.1M
September 23, 2025	88.97	89.32	89.32	89.36	88.75	26.69M
September 22, 2025	88.82	88.7	88.7	88.91	88.54	24.76M
September 19, 2025	89.07	89.02	89.02	89.23	88.79	32.45M
September 18, 2025	89.26	89.19	89.19	89.47	88.9	55.7M
September 17, 2025	90.71	90.12	90.12	91.04	89.87	49.06M
September 16, 2025	90.09	90.35	90.35	90.5	90.04	26.79M
September 15, 2025	90.15	90.16	90.16	90.46	90.07	24.82M
September 12, 2025	89.83	89.95	89.95	89.98	89.49	32.97M
September 11, 2025	89.91	90.34	90.34	90.48	89.9	46.69M
September 10, 2025	89.4	89.74	89.74	90.07	89.19	40.71M
September 09, 2025	89.4	89.23	89.23	89.55	88.99	37.03M
September 08, 2025	89.17	89.74	89.74	89.76	89.12	54.54M
September 05, 2025	88.22	88.56	88.56	88.61	88.14	68.84M
September 04, 2025	87.02	87.23	87.23	87.24	86.58	40.5M
September 03, 2025	85.93	86.57	86.57	86.81	85.89	52.5M
September 02, 2025	85.63	85.63	85.63	85.84	85.48	48.76M
August 29, 2025	86.76	86.6	86.6	86.86	86.44	41.69M
August 28, 2025	86.78	87.22	87.22	87.26	86.66	32.21M
August 27, 2025	86.11	86.65	86.65	86.66	86	38.14M
August 26, 2025	86.51	86.75	86.75	86.79	86.22	30.26M
August 25, 2025	86.73	86.8	86.8	87.05	86.65	27.01M
August 22, 2025	86.83	87.05	87.05	87.3	86.72	48.17M
August 21, 2025	86.56	86.41	86.41	86.68	86.11	28.64M
August 20, 2025	86.59	86.84	86.84	86.97	86.56	25.7M
August 19, 2025	86.45	86.65	86.65	86.75	86.45	28.78M
August 18, 2025	86.5	86.15	86.15	86.54	85.99	26.78M
August 15, 2025	86.66	86.4	86.4	86.78	86.25	36.33M
August 14, 2025	87.51	87.02	87.02	87.51	86.89	33.4M
August 13, 2025	87.45	87.67	87.67	87.81	87.43	30.68M
August 12, 2025	86.89	86.95	86.95	86.97	86.55	40.96M
August 11, 2025	87.54	87.39	87.39	87.67	87.28	20.1M
August 08, 2025	87.36	87.29	87.29	87.39	87.15	21.6M
August 07, 2025	87.92	87.67	87.67	88.25	87.6	29.17M
August 06, 2025	87.85	87.82	87.82	88.05	86.92	42.15M
August 05, 2025	87.85	88.33	88.33	88.45	87.78	28.59M
August 04, 2025	87.96	88.06	88.06	88.15	87.65	36.43M
August 01, 2025	87.56	87.82	87.82	87.93	87.52	63.43M
July 31, 2025	87.13	86.92	86.92	87.41	86.84	48.17M
July 30, 2025	86.75	86.84	86.84	86.96	86.56	33.18M
July 29, 2025	86.24	87.32	87.32	87.34	86	46.35M
July 28, 2025	85.99	85.87	85.87	86.2	85.83	26.81M