iShares 20+ Year Treasury Bond ETF

TLT
🏛️ usa →
88.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 147.81 149.03 147.43 148.19 13.4M
2021-12-30 147.25 147.97 146.45 147.90 10.4M
2021-12-29 146.91 147.31 146.41 146.67 11.8M
2021-12-28 149.60 149.78 148.01 148.29 9.2M
2021-12-27 148.46 149.01 148.32 148.88 7.8M
2021-12-23 149.59 149.60 148.03 148.52 11.6M
2021-12-22 149.73 149.86 149.02 149.82 12.3M
2021-12-21 148.14 149.20 147.62 149.13 16.6M
2021-12-20 150.75 151.02 149.60 149.70 17.1M
2021-12-17 150.34 150.98 150.16 150.83 18.1M
2021-12-16 148.75 149.88 148.73 149.14 18.7M
2021-12-15 149.61 150.79 149.13 149.25 25.4M
2021-12-14 150.37 150.93 149.31 150.70 14.0M
2021-12-13 150.39 151.31 150.31 151.06 17.9M
2021-12-10 149.92 150.24 148.81 148.86 14.3M
2021-12-09 149.34 149.84 148.48 149.22 17.5M
2021-12-08 150.47 150.48 148.36 148.39 33.6M
2021-12-07 151.72 152.53 150.86 151.00 22.1M
2021-12-06 154.05 154.35 151.93 152.23 30.9M
2021-12-03 151.68 155.12 151.35 154.35 34.4M
2021-12-02 152.93 152.99 150.76 152.53 17.8M
2021-12-01 150.49 152.41 149.79 152.34 30.8M
2021-11-30 150.83 152.07 150.25 151.59 31.5M
2021-11-29 148.31 149.64 148.17 149.32 23.2M
2021-11-26 148.83 150.68 148.67 150.53 20.1M
2021-11-24 144.94 146.82 144.79 146.82 13.8M
2021-11-23 145.93 146.11 144.50 144.50 15.3M
2021-11-22 147.40 147.64 146.13 146.62 15.3M
2021-11-19 147.58 148.60 147.58 148.36 14.0M
2021-11-18 145.99 146.90 145.95 146.81 11.1M
2021-11-17 144.57 146.29 144.46 146.26 14.2M
2021-11-16 145.69 146.38 144.85 145.11 13.0M
2021-11-15 146.89 146.96 145.22 145.48 15.2M
2021-11-12 148.00 148.51 146.76 147.33 12.7M
2021-11-11 148.51 148.66 147.89 147.98 5.6M
2021-11-10 150.83 150.93 147.03 148.20 28.2M
2021-11-09 150.80 151.77 150.64 150.96 23.4M
2021-11-08 148.96 149.28 148.51 149.02 12.1M
2021-11-05 148.52 149.58 148.13 149.30 21.5M
2021-11-04 145.87 147.36 145.85 147.10 15.9M
2021-11-03 147.82 147.98 145.53 145.57 20.6M
2021-11-02 146.50 147.57 146.50 147.09 9.8M
2021-11-01 145.80 146.76 145.70 146.44 18.0M
2021-10-29 146.47 148.00 146.32 147.69 19.1M
2021-10-27 146.40 148.18 145.93 147.74 22.1M
2021-10-26 144.62 145.10 143.74 145.10 13.7M
2021-10-25 143.67 144.30 143.63 143.91 8.1M
2021-10-22 143.45 144.40 143.21 144.13 13.7M
2021-10-21 143.00 143.15 142.23 142.56 13.7M
2021-10-20 143.25 143.68 142.51 142.73 12.8M
2021-10-19 144.66 144.73 143.65 143.70 12.2M
2021-10-18 145.00 146.00 144.52 145.71 12.1M
2021-10-15 145.00 145.14 144.47 145.03 11.8M
2021-10-14 145.37 145.96 144.95 145.88 13.0M
2021-10-13 144.61 145.53 144.58 145.34 23.6M
2021-10-12 142.63 144.01 142.48 143.94 18.0M
2021-10-11 141.60 141.90 141.45 141.52 7.2M
2021-10-08 142.26 142.35 141.53 141.88 17.3M
2021-10-07 143.19 143.34 142.59 142.88 14.9M
2021-10-06 144.23 144.72 144.03 144.39 18.7M
2021-10-05 144.60 144.70 143.46 143.58 22.7M
2021-10-04 144.67 145.46 144.10 144.98 28.0M
2021-10-01 144.85 145.40 144.20 145.35 26.2M
2021-09-30 144.10 144.52 143.65 144.32 22.6M
2021-09-29 144.80 145.43 143.69 144.34 23.6M
2021-09-28 144.33 145.07 143.64 144.09 26.6M
2021-09-27 146.06 146.87 145.88 146.37 13.5M
2021-09-24 147.84 147.85 146.74 146.91 20.2M
2021-09-23 150.42 150.45 148.34 148.36 23.9M
2021-09-22 150.79 151.79 150.44 151.79 22.3M
2021-09-21 150.71 150.96 150.20 150.89 10.0M
2021-09-20 150.57 151.37 150.23 151.02 14.7M
2021-09-17 149.18 149.36 148.70 149.17 13.8M
2021-09-16 149.67 150.45 149.50 149.89 13.3M
2021-09-15 151.21 151.25 149.93 150.58 11.9M
2021-09-14 149.73 151.57 149.58 151.11 19.9M
2021-09-13 149.04 149.49 148.95 149.30 15.0M
2021-09-10 148.90 149.17 148.16 148.40 14.9M
2021-09-09 148.17 149.89 147.85 149.72 20.3M
2021-09-08 147.66 148.19 147.39 147.93 14.5M
2021-09-07 147.26 147.52 146.66 146.93 15.5M
2021-09-03 148.27 148.51 147.94 148.18 12.9M
2021-09-02 149.24 149.55 148.75 149.54 9.8M
2021-09-01 149.27 149.39 148.49 148.89 10.8M
2021-08-31 149.67 150.09 148.50 148.83 15.3M
2021-08-30 148.99 149.90 148.93 149.85 10.6M
2021-08-27 148.57 149.49 148.33 149.46 15.4M
2021-08-26 147.97 148.57 147.51 148.45 16.7M
2021-08-25 149.21 149.37 147.58 148.04 16.7M
2021-08-24 149.76 150.07 149.28 149.28 13.8M
2021-08-23 150.20 150.50 149.92 150.45 10.6M
2021-08-20 150.59 150.81 150.11 150.55 12.4M
2021-08-19 150.31 150.46 149.81 150.45 15.5M
2021-08-18 148.71 149.47 148.45 149.35 13.1M
2021-08-17 148.88 149.47 148.67 148.85 15.4M
2021-08-16 149.19 150.02 148.81 148.91 19.2M
2021-08-13 146.83 148.56 146.81 148.55 18.7M
2021-08-12 146.09 146.44 145.43 146.24 14.7M
2021-08-11 146.41 147.23 145.71 146.48 17.2M
2021-08-10 147.49 147.57 146.56 146.57 13.7M
2021-08-09 148.15 148.56 147.23 147.25 12.9M
2021-08-06 148.32 148.76 147.69 147.78 21.1M
2021-08-05 150.76 150.92 150.00 150.29 15.3M
2021-08-04 151.50 151.82 149.72 151.06 18.3M
2021-08-03 150.75 151.23 150.39 150.75 13.4M
2021-08-02 149.45 151.23 149.18 150.67 21.2M
2021-07-30 149.13 149.72 149.06 149.52 14.3M
2021-07-29 148.78 149.22 148.53 148.82 11.5M
2021-07-28 148.67 149.67 148.27 149.65 14.3M
2021-07-27 149.33 149.69 148.99 149.64 13.0M
2021-07-26 149.00 149.06 147.88 148.06 10.7M
2021-07-23 147.94 148.66 147.89 148.50 12.6M
2021-07-22 148.11 149.81 148.06 149.50 18.1M
2021-07-21 148.18 148.50 146.67 148.10 20.0M
2021-07-20 152.53 152.71 149.76 150.00 25.7M
2021-07-19 150.95 151.95 150.62 151.46 40.2M
2021-07-16 147.34 148.34 147.32 148.21 12.8M
2021-07-15 147.95 148.60 147.03 148.49 18.5M
2021-07-14 146.01 146.92 145.81 146.87 16.0M
2021-07-13 146.82 147.46 144.64 145.22 23.3M
2021-07-12 147.09 147.23 146.17 146.34 10.6M
2021-07-09 146.87 146.99 146.49 146.53 14.5M
2021-07-08 148.88 149.44 148.17 148.62 17.5M
2021-07-07 147.57 148.56 147.22 148.04 21.0M
2021-07-06 145.72 146.99 145.72 146.74 20.0M
2021-07-02 144.23 145.04 144.11 145.04 9.7M
2021-07-01 143.98 144.31 143.53 144.17 10.8M
2021-06-30 144.25 144.93 144.07 144.35 15.7M
2021-06-29 143.10 143.72 143.04 143.71 11.2M
2021-06-28 142.72 143.80 142.70 143.47 11.5M
2021-06-25 143.27 143.40 141.37 142.01 15.6M
2021-06-24 143.42 143.90 143.33 143.50 8.8M
2021-06-23 143.11 143.50 142.71 143.27 12.0M
2021-06-22 142.17 143.68 142.12 143.64 14.5M
2021-06-21 144.39 144.49 143.02 143.29 16.5M
2021-06-18 144.28 146.04 144.12 145.73 26.6M
2021-06-17 141.86 144.93 141.64 143.04 35.2M
2021-06-16 141.40 141.67 140.21 140.93 19.7M
2021-06-15 140.80 141.09 140.48 141.05 18.2M
2021-06-14 142.10 142.10 141.02 141.22 9.4M
2021-06-11 142.31 142.40 141.84 142.31 8.6M
2021-06-10 140.83 142.56 140.68 142.54 19.7M
2021-06-09 141.77 142.15 141.25 141.69 12.8M
2021-06-08 140.66 140.66 140.21 140.45 11.2M
2021-06-07 139.59 139.71 139.33 139.47 7.8M
2021-06-04 138.52 139.90 138.52 139.90 15.8M
2021-06-03 138.51 138.51 137.85 138.01 11.0M
2021-06-02 138.55 138.79 138.32 138.53 7.3M
2021-06-01 137.82 138.26 137.25 138.21 11.8M
2021-05-28 138.58 139.30 138.34 138.44 10.3M
2021-05-27 138.50 138.69 137.99 138.66 10.7M
2021-05-26 139.59 139.91 138.88 139.22 9.8M
2021-05-25 138.63 139.50 138.62 139.46 12.3M
2021-05-24 137.99 138.58 137.89 138.18 6.9M
2021-05-21 137.66 137.70 137.06 137.67 10.2M
2021-05-20 136.76 137.49 136.67 137.23 13.3M
2021-05-19 136.54 137.30 135.62 136.11 14.3M
2021-05-18 136.40 136.57 136.07 136.44 11.4M
2021-05-17 136.83 137.17 136.57 136.79 6.1M
2021-05-14 136.53 137.08 136.22 137.08 17.6M
2021-05-13 135.93 136.37 135.63 135.81 13.1M
2021-05-12 136.67 136.80 135.36 135.60 20.9M
2021-05-11 137.23 137.48 136.77 137.04 15.2M
2021-05-10 138.95 139.25 137.69 137.82 15.1M
2021-05-07 140.10 140.60 138.91 139.23 18.3M
2021-05-06 139.25 140.19 139.20 139.92 21.9M
2021-05-05 139.03 139.85 138.92 139.69 11.1M
2021-05-04 139.49 140.16 139.16 139.46 18.6M
2021-05-03 138.70 139.65 138.28 138.52 16.4M
2021-04-30 138.51 138.73 137.98 138.64 15.7M
2021-04-29 137.45 138.36 137.13 138.32 17.2M
2021-04-28 138.65 138.89 137.96 138.73 15.3M
2021-04-27 139.59 139.82 138.53 138.64 14.1M
2021-04-26 140.15 140.51 139.85 139.86 9.1M
2021-04-23 140.38 140.47 139.49 140.06 12.3M
2021-04-22 140.00 140.39 139.20 140.39 14.2M
2021-04-21 139.54 139.91 139.07 139.78 11.9M
2021-04-20 138.45 139.76 138.43 139.50 11.5M
2021-04-19 138.74 139.31 138.55 138.86 13.9M
2021-04-16 139.10 139.73 138.93 139.26 15.2M
2021-04-15 139.49 140.98 139.46 140.35 23.9M
2021-04-14 138.03 138.24 137.57 138.04 7.3M
2021-04-13 137.30 138.51 137.20 138.48 13.2M
2021-04-12 137.46 137.53 137.10 137.45 7.7M
2021-04-09 137.50 138.19 137.09 137.51 8.7M
2021-04-08 137.39 138.07 137.36 138.01 7.8M
2021-04-07 137.45 138.10 136.88 136.88 11.1M
2021-04-06 137.16 137.98 137.01 137.84 9.3M
2021-04-05 136.55 136.97 135.94 136.91 8.2M
2021-04-01 136.55 137.62 136.30 137.51 14.9M
2021-03-31 136.34 136.59 134.98 135.45 19.3M
2021-03-30 135.30 136.52 135.01 136.21 15.0M
2021-03-29 136.83 136.85 134.97 135.50 14.0M
2021-03-26 136.42 137.24 136.22 136.66 8.4M
2021-03-25 138.39 138.66 137.09 137.14 20.8M
2021-03-24 137.06 138.28 136.95 138.23 13.9M
2021-03-23 136.59 137.54 136.15 137.49 16.8M
2021-03-22 135.69 136.41 135.37 136.26 17.0M
2021-03-19 134.08 134.83 133.80 134.75 18.7M
2021-03-18 133.31 134.47 133.19 133.92 21.6M
2021-03-17 135.15 135.53 134.15 135.29 27.1M
2021-03-16 137.02 137.12 135.75 136.31 15.6M
2021-03-15 136.49 137.09 136.41 136.86 11.4M
2021-03-12 136.40 136.46 135.65 136.06 20.4M
2021-03-11 139.17 139.38 138.46 139.01 14.2M
2021-03-10 139.80 140.15 139.28 140.02 12.4M
2021-03-09 139.27 139.82 138.97 139.74 14.5M
2021-03-08 138.83 138.90 137.83 137.83 15.2M
2021-03-05 138.17 139.34 137.99 138.91 20.6M
2021-03-04 139.63 139.94 137.96 138.64 22.4M
2021-03-03 139.38 140.15 138.76 139.54 19.8M
2021-03-02 140.40 141.13 140.30 141.07 12.5M
2021-03-01 140.66 141.41 140.09 141.06 22.1M
2021-02-26 140.77 143.30 139.68 143.12 45.4M
2021-02-25 139.52 139.92 136.61 138.54 52.6M
2021-02-24 139.35 141.18 139.16 140.84 17.4M
2021-02-23 141.52 142.50 141.14 141.77 12.7M
2021-02-22 143.03 143.74 141.72 142.18 13.2M
2021-02-19 144.06 144.32 142.85 143.27 12.7M
2021-02-18 144.61 145.60 144.32 145.20 10.8M
2021-02-17 145.95 146.38 144.98 145.79 11.2M
2021-02-16 145.22 145.66 144.66 144.87 17.8M
2021-02-12 147.70 148.08 147.03 147.11 14.1M
2021-02-11 149.68 149.79 148.75 148.96 12.0M
2021-02-10 149.28 149.78 149.14 149.78 8.1M
2021-02-09 149.22 149.67 148.66 148.79 5.2M
2021-02-08 148.30 149.27 148.04 148.68 11.6M
2021-02-05 149.10 149.57 148.02 148.03 10.3M
2021-02-04 149.16 149.49 148.80 149.28 8.3M
2021-02-03 150.43 150.59 149.58 149.68 9.6M
2021-02-02 150.74 151.09 150.52 151.02 9.2M
2021-02-01 151.66 152.36 151.49 152.00 8.2M
2021-01-29 151.42 152.49 151.30 152.00 15.0M
2021-01-28 153.40 153.46 152.16 152.92 10.7M
2021-01-27 154.07 154.50 153.53 153.77 7.9M
2021-01-26 153.10 153.60 152.92 153.38 7.7M
2021-01-25 152.76 153.69 152.64 153.67 8.7M
2021-01-22 151.85 152.01 151.42 151.88 9.5M
2021-01-21 151.44 151.75 151.10 151.39 8.2M
2021-01-20 151.99 152.48 151.79 152.46 5.4M
2021-01-19 151.62 152.36 151.51 152.31 9.6M
2021-01-15 152.19 152.36 151.47 151.82 11.6M
2021-01-14 152.58 152.64 150.79 151.22 14.8M
2021-01-13 151.66 153.07 151.57 152.65 12.5M
2021-01-12 150.79 151.16 149.93 150.95 12.2M
2021-01-11 151.00 151.21 150.49 151.07 8.4M
2021-01-08 151.48 151.96 150.66 151.32 13.6M
2021-01-07 151.79 152.17 151.26 151.81 14.7M
2021-01-06 153.82 153.85 152.29 153.16 22.8M
2021-01-05 156.95 156.95 155.66 156.37 10.5M
2021-01-04 156.67 158.18 156.54 157.54 13.2M