iShares 20+ Year Treasury Bond ETF TLT
NasdaqGM
$77.78-0.45 (-0.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $77.78 | -0.58% | $78.16 | $78.21 | $77.55 | 72.97M |
| 2026-09-29 | $78.23 | -0.50% | $78.52 | $78.52 | $77.84 | 76.02M |
| 2026-09-28 | $78.62 | -0.88% | $78.65 | $78.87 | $78.27 | 63.46M |
| 2026-09-25 | $79.32 | -0.13% | $79.37 | $79.46 | $78.83 | 62.58M |
| 2026-09-24 | $79.42 | -1.29% | $80.35 | $80.55 | $79.42 | 59.16M |
| 2026-09-23 | $80.46 | -1.58% | $81.48 | $81.51 | $80.23 | 53.50M |
| 2026-09-22 | $81.75 | -0.06% | $81.89 | $81.94 | $81.54 | 22.77M |
| 2026-09-21 | $81.80 | +0.68% | $81.72 | $81.82 | $81.54 | 26.97M |
| 2026-09-18 | $81.25 | -0.65% | $81.47 | $81.47 | $81.09 | 41.11M |
| 2026-09-17 | $81.78 | +1.11% | $81.54 | $81.79 | $81.42 | 41.62M |
| 2026-09-16 | $80.88 | +0.21% | $80.94 | $81.56 | $80.86 | 56.48M |
| 2026-09-15 | $80.71 | -0.27% | $80.63 | $80.85 | $80.51 | 35.03M |
| 2026-09-14 | $80.93 | +0.07% | $80.82 | $81.36 | $80.46 | 33.74M |
| 2026-09-11 | $80.87 | +0.11% | $81.30 | $81.48 | $80.81 | 32.43M |
| 2026-09-10 | $80.78 | -1.16% | $81.00 | $81.36 | $80.67 | 60.48M |
| 2026-09-09 | $81.73 | -0.57% | $82.19 | $82.31 | $81.36 | 40.68M |
| 2026-09-08 | $82.20 | -0.01% | $82.44 | $82.46 | $81.93 | 16.09M |
| 2026-09-04 | $82.21 | +0.17% | $82.29 | $82.50 | $82.18 | 16.59M |
| 2026-09-03 | $82.07 | +0.15% | $82.36 | $82.43 | $82.06 | 18.03M |
| 2026-09-02 | $81.95 | +0.10% | $81.98 | $82.05 | $81.75 | 21.45M |
| 2026-09-01 | $81.87 | -0.79% | $81.89 | $82.35 | $81.78 | 25.62M |
| 2026-08-31 | $82.52 | -0.43% | $82.47 | $82.53 | $82.15 | 37.32M |
| 2026-08-28 | $82.88 | -0.30% | $83.04 | $83.60 | $82.78 | 35.80M |
| 2026-08-27 | $83.13 | -0.20% | $83.20 | $83.35 | $83.00 | 17.36M |
| 2026-08-26 | $83.30 | -0.20% | $83.27 | $83.30 | $83.07 | 20.66M |
| 2026-08-25 | $83.47 | +1.10% | $83.11 | $83.48 | $82.97 | 35.02M |
| 2026-08-24 | $82.56 | +0.62% | $82.49 | $82.88 | $82.45 | 29.04M |
| 2026-08-21 | $82.05 | -0.35% | $82.17 | $82.27 | $81.90 | 24.27M |
| 2026-08-20 | $82.34 | -0.82% | $82.36 | $82.77 | $82.15 | 39.57M |
| 2026-08-19 | $83.02 | +1.67% | $82.81 | $83.06 | $82.61 | 51.31M |
| 2026-08-18 | $81.66 | +0.38% | $81.26 | $81.75 | $81.17 | 25.04M |
| 2026-08-17 | $81.35 | -0.84% | $81.77 | $81.86 | $81.31 | 31.56M |
| 2026-08-14 | $82.04 | -0.67% | $82.23 | $82.36 | $81.82 | 31.37M |
| 2026-08-13 | $82.59 | +0.58% | $82.59 | $83.00 | $82.49 | 26.92M |
| 2026-08-12 | $82.11 | -0.10% | $82.45 | $82.48 | $82.05 | 21.44M |
| 2026-08-11 | $82.19 | +0.16% | $82.27 | $82.46 | $82.12 | 23.27M |
| 2026-08-10 | $82.06 | -0.85% | $82.40 | $82.45 | $82.03 | 36.74M |
| 2026-08-07 | $82.76 | +0.29% | $82.80 | $82.85 | $82.48 | 96.13M |
| 2026-08-06 | $82.52 | -0.58% | $82.77 | $82.92 | $82.40 | 27.57M |
| 2026-08-05 | $83.00 | +0.22% | $82.95 | $83.15 | $82.80 | 29.47M |
| 2026-08-04 | $82.82 | +0.77% | $82.65 | $82.84 | $82.57 | 38.41M |
| 2026-08-03 | $82.19 | -0.07% | $82.24 | $82.35 | $82.01 | 32.05M |
| 2026-07-31 | $82.25 | -0.66% | $82.45 | $82.45 | $81.89 | 50.36M |
| 2026-07-30 | $82.80 | -0.06% | $82.81 | $82.90 | $82.52 | 40.41M |
| 2026-07-29 | $82.85 | -1.65% | $84.10 | $84.15 | $82.70 | 41.45M |
| 2026-07-28 | $84.24 | +0.59% | $83.86 | $84.34 | $83.85 | 25.37M |
| 2026-07-27 | $83.75 | +0.60% | $83.73 | $83.87 | $83.52 | 23.82M |
| 2026-07-24 | $83.25 | +0.10% | $83.31 | $83.66 | $83.23 | 15.11M |
| 2026-07-23 | $83.17 | -0.32% | $82.99 | $83.25 | $82.96 | 29.15M |
| 2026-07-22 | $83.44 | -0.26% | $83.61 | $83.70 | $83.38 | 15.99M |
| 2026-07-21 | $83.66 | -0.27% | $83.74 | $83.77 | $83.43 | 14.29M |
| 2026-07-20 | $83.89 | -0.75% | $84.31 | $84.34 | $83.82 | 24.29M |
| 2026-07-17 | $84.52 | +0.37% | $84.62 | $84.82 | $84.49 | 22.07M |
| 2026-07-16 | $84.21 | -0.04% | $83.84 | $84.22 | $83.79 | 20.82M |
| 2026-07-15 | $84.24 | +0.19% | $84.08 | $84.41 | $84.08 | 17.84M |
| 2026-07-14 | $84.08 | +0.13% | $84.18 | $84.50 | $84.04 | 23.79M |
| 2026-07-13 | $83.97 | -0.59% | $84.19 | $84.28 | $83.93 | 18.74M |
| 2026-07-10 | $84.47 | -0.02% | $84.51 | $84.63 | $84.28 | 14.45M |
| 2026-07-09 | $84.49 | +0.15% | $84.28 | $84.68 | $84.26 | 18.63M |
| 2026-07-08 | $84.36 | -0.22% | $84.31 | $84.45 | $84.06 | 25.81M |
| 2026-07-07 | $84.55 | -1.05% | $85.12 | $85.17 | $84.54 | 24.82M |
| 2026-07-06 | $85.45 | -0.07% | $85.43 | $85.48 | $85.18 | 17.94M |
| 2026-07-02 | $85.51 | -0.01% | $85.38 | $85.78 | $85.37 | 20.82M |
| 2026-07-01 | $85.52 | -1.04% | $85.48 | $85.79 | $85.43 | 28.11M |
| 2026-06-30 | $86.42 | -1.18% | $87.15 | $87.18 | $86.38 | 31.08M |
| 2026-06-29 | $87.45 | +0.10% | $87.36 | $87.54 | $87.30 | 19.46M |
| 2026-06-26 | $87.36 | +0.01% | $87.01 | $87.37 | $87.00 | 21.65M |
| 2026-06-25 | $87.35 | -0.03% | $87.58 | $87.79 | $87.29 | 28.38M |
| 2026-06-24 | $87.38 | +1.37% | $87.15 | $87.47 | $87.12 | 41.84M |
| 2026-06-23 | $86.20 | +0.13% | $86.12 | $86.43 | $86.10 | 19.15M |
| 2026-06-22 | $86.09 | -0.76% | $86.30 | $86.33 | $85.97 | 28.60M |
| 2026-06-18 | $86.75 | +0.49% | $87.07 | $87.18 | $86.65 | 32.35M |
| 2026-06-17 | $86.33 | +0.16% | $86.33 | $86.59 | $85.93 | 34.51M |
| 2026-06-16 | $86.19 | +0.55% | $85.96 | $86.38 | $85.93 | 26.47M |
| 2026-06-15 | $85.72 | -0.06% | $85.96 | $86.11 | $85.67 | 17.63M |
| 2026-06-12 | $85.77 | -0.24% | $85.64 | $85.83 | $85.41 | 23.09M |
| 2026-06-11 | $85.98 | +1.30% | $85.17 | $86.04 | $85.04 | 35.19M |
| 2026-06-10 | $84.88 | -0.28% | $85.12 | $85.30 | $84.70 | 21.26M |
| 2026-06-09 | $85.12 | +0.59% | $84.97 | $85.18 | $84.78 | 22.62M |
| 2026-06-08 | $84.62 | -0.52% | $85.23 | $85.33 | $84.62 | 22.92M |
| 2026-06-05 | $85.06 | -0.51% | $84.99 | $85.35 | $84.92 | 26.46M |
| 2026-06-04 | $85.50 | +0.22% | $85.61 | $85.71 | $85.42 | 15.87M |
| 2026-06-03 | $85.31 | -0.40% | $85.29 | $85.43 | $85.10 | 15.37M |
| 2026-06-02 | $85.65 | +0.21% | $85.80 | $85.82 | $85.50 | 20.32M |
| 2026-06-01 | $85.47 | -0.34% | $84.93 | $85.54 | $84.80 | 26.32M |
| 2026-05-29 | $85.76 | +0.02% | $85.81 | $85.96 | $85.55 | 33.12M |
| 2026-05-28 | $85.74 | +0.52% | $85.36 | $85.85 | $85.27 | 25.42M |
| 2026-05-27 | $85.30 | +0.24% | $85.25 | $85.48 | $85.15 | 23.59M |
| 2026-05-26 | $85.10 | +0.50% | $85.34 | $85.38 | $84.90 | 22.53M |
| 2026-05-22 | $84.68 | +0.55% | $84.61 | $84.68 | $84.14 | 27.99M |