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
2022-12-30 99.87 100.55 99.37 99.56 20.8M
2022-12-29 99.86 100.99 99.79 100.68 16.6M
2022-12-28 100.65 100.78 99.35 99.55 17.3M
2022-12-27 100.49 101.07 100.01 100.14 26.5M
2022-12-23 102.58 102.81 102.02 102.16 15.4M
2022-12-22 103.67 104.12 103.38 103.68 11.3M
2022-12-21 104.29 104.40 102.96 103.70 15.9M
2022-12-20 103.38 103.81 103.10 103.44 28.9M
2022-12-19 105.83 105.84 104.98 105.31 26.1M
2022-12-16 106.60 107.83 106.31 107.11 20.8M
2022-12-15 108.39 109.12 108.16 108.32 20.3M
2022-12-14 107.66 108.32 106.89 108.16 19.5M
2022-12-13 109.04 109.08 107.46 107.70 23.9M
2022-12-12 107.86 108.11 106.26 106.67 16.9M
2022-12-09 107.94 108.17 106.27 106.33 25.9M
2022-12-08 108.70 109.45 108.47 109.17 13.4M
2022-12-07 108.37 109.68 108.20 109.47 30.5M
2022-12-06 106.50 107.39 106.19 106.95 21.8M
2022-12-05 105.84 105.99 104.90 105.59 20.2M
2022-12-02 105.30 107.10 104.61 107.09 24.5M
2022-12-01 103.15 105.81 103.10 105.76 53.2M
2022-11-30 101.62 102.73 101.37 102.73 21.6M
2022-11-29 102.15 102.96 101.91 101.98 16.6M
2022-11-28 103.61 103.81 102.69 103.19 14.6M
2022-11-25 102.61 102.93 102.43 102.90 9.5M
2022-11-23 102.14 103.25 102.08 103.25 23.2M
2022-11-22 100.65 101.62 100.53 101.48 18.1M
2022-11-21 100.69 100.82 99.80 100.06 15.5M
2022-11-18 100.60 100.89 99.55 99.64 14.9M
2022-11-17 100.20 100.57 99.78 100.33 24.5M
2022-11-16 100.02 101.45 99.74 101.40 28.5M
2022-11-15 98.25 99.30 98.11 99.23 26.6M
2022-11-14 97.91 97.99 97.09 97.65 13.7M
2022-11-11 97.57 98.37 97.54 97.89 15.9M
2022-11-10 96.73 98.43 96.64 98.25 45.4M
2022-11-09 93.82 95.02 93.69 94.61 15.6M
2022-11-08 93.80 94.96 93.77 94.30 20.4M
2022-11-07 94.80 94.86 93.24 93.28 14.5M
2022-11-04 95.10 95.66 94.22 94.22 23.6M
2022-11-03 95.17 96.38 95.09 95.83 29.1M
2022-11-02 96.91 97.63 95.96 96.35 25.0M
2022-11-01 97.38 97.42 96.21 96.77 17.6M
2022-10-31 96.36 96.62 95.03 96.11 24.0M
2022-10-28 96.86 97.63 96.41 96.80 22.2M
2022-10-27 96.98 97.90 96.22 97.47 20.3M
2022-10-26 95.77 96.69 95.77 96.46 24.9M
2022-10-25 94.58 95.23 94.44 95.09 31.2M
2022-10-24 92.82 93.55 91.85 92.40 31.3M
2022-10-21 93.02 93.93 92.26 93.17 46.3M
2022-10-20 95.93 96.33 94.74 94.88 25.4M
2022-10-19 97.19 97.42 96.32 96.53 25.4M
2022-10-18 97.95 98.46 96.87 98.32 16.9M
2022-10-17 99.29 99.66 97.94 98.09 19.0M
2022-10-14 100.19 100.19 98.25 98.57 18.7M
2022-10-13 98.36 100.38 98.34 99.39 30.3M
2022-10-12 99.28 100.54 99.19 100.35 21.4M
2022-10-11 99.74 100.90 98.99 99.86 33.2M
2022-10-10 100.50 100.51 98.80 99.42 15.7M
2022-10-07 100.81 101.62 100.47 100.99 14.8M
2022-10-06 102.59 102.84 101.53 101.98 14.0M
2022-10-05 102.73 102.84 101.58 102.55 20.5M
2022-10-04 104.15 104.65 103.30 103.54 13.8M
2022-10-03 103.85 104.68 103.15 103.83 27.2M
2022-09-30 104.27 104.86 102.23 102.45 26.5M
2022-09-29 102.90 104.23 102.80 103.79 19.1M
2022-09-28 103.13 104.45 102.48 104.33 39.3M
2022-09-27 102.71 102.98 100.90 100.95 34.6M
2022-09-26 105.36 105.41 103.22 103.68 25.1M
2022-09-23 105.34 106.43 104.56 105.70 23.0M
2022-09-22 105.79 105.96 104.73 105.27 29.0M
2022-09-21 106.70 108.04 105.97 108.03 23.1M
2022-09-20 105.69 106.84 105.40 106.25 20.1M
2022-09-19 106.96 107.82 106.80 107.32 11.1M
2022-09-16 107.03 108.05 106.77 107.07 18.9M
2022-09-15 107.85 108.19 107.58 107.97 10.3M
2022-09-14 107.34 108.21 107.12 108.04 13.1M
2022-09-13 106.56 107.74 106.24 107.67 22.2M
2022-09-12 108.63 108.89 106.92 107.42 14.8M
2022-09-09 108.33 108.80 107.63 108.31 12.5M
2022-09-08 108.84 109.52 108.05 108.07 14.7M
2022-09-07 108.32 109.48 108.21 109.19 17.1M
2022-09-06 108.90 108.97 107.42 107.49 24.6M
2022-09-02 109.68 110.56 109.47 110.22 13.0M
2022-09-01 109.87 110.25 108.94 109.60 22.5M
2022-08-31 112.69 113.34 111.58 111.88 13.6M
2022-08-30 112.62 113.51 112.21 112.96 14.3M
2022-08-29 112.94 113.01 112.13 112.68 14.3M
2022-08-26 112.30 113.99 112.01 113.62 18.8M
2022-08-25 111.32 113.09 110.99 112.77 21.4M
2022-08-24 111.49 111.87 110.86 111.22 14.0M
2022-08-23 112.19 113.48 111.74 112.04 17.8M
2022-08-22 112.86 112.96 112.13 112.66 10.5M
2022-08-19 113.23 113.34 112.74 113.04 16.3M
2022-08-18 114.97 115.64 114.59 114.89 10.7M
2022-08-17 115.06 115.10 114.31 114.72 14.1M
2022-08-16 115.25 116.02 114.24 115.93 11.1M
2022-08-15 116.33 116.75 115.45 115.45 9.0M
2022-08-12 115.10 115.57 114.43 115.55 12.2M
2022-08-11 116.87 117.06 114.09 114.39 20.7M
2022-08-10 117.73 118.91 116.73 117.12 14.7M
2022-08-09 117.73 118.36 117.46 117.89 8.2M
2022-08-08 117.64 118.53 117.56 118.35 17.5M
2022-08-05 117.07 117.11 115.89 116.47 19.5M
2022-08-04 118.98 119.55 118.54 119.31 11.0M
2022-08-03 117.17 119.49 116.33 119.35 16.7M
2022-08-02 120.15 120.69 117.29 117.50 17.9M
2022-08-01 118.25 120.10 118.08 120.04 18.0M
2022-07-29 117.70 119.31 117.33 117.43 16.7M
2022-07-28 118.05 118.92 117.32 117.75 16.6M
2022-07-27 118.01 118.49 116.71 116.82 15.7M
2022-07-26 118.86 119.24 117.40 117.48 13.5M
2022-07-25 116.71 117.54 116.47 117.39 24.9M
2022-07-22 118.29 119.27 117.97 118.55 17.7M
2022-07-21 115.19 116.72 115.01 116.59 14.8M
2022-07-20 115.48 115.55 114.05 114.61 9.1M
2022-07-19 114.91 115.15 113.66 114.31 9.3M
2022-07-18 115.25 115.32 114.18 114.93 15.8M
2022-07-15 115.84 116.82 115.60 116.14 16.0M
2022-07-14 115.08 116.16 114.47 115.49 15.7M
2022-07-13 113.77 116.65 113.45 116.44 20.6M
2022-07-12 115.51 116.23 114.97 115.12 18.5M
2022-07-11 113.79 114.79 113.70 114.44 13.6M
2022-07-08 113.50 113.50 112.05 112.50 15.3M
2022-07-07 115.10 115.17 113.51 113.76 13.1M
2022-07-06 117.39 117.54 114.77 114.77 20.2M
2022-07-05 116.89 117.75 116.17 116.73 16.7M
2022-07-01 115.90 117.59 115.22 115.82 21.9M
2022-06-30 114.86 115.77 114.75 114.87 25.8M
2022-06-29 112.38 113.90 112.17 113.87 12.9M
2022-06-28 111.29 112.18 110.87 112.12 13.7M
2022-06-27 111.22 112.22 111.16 111.60 12.1M
2022-06-24 113.46 114.17 112.50 112.56 18.2M
2022-06-23 113.90 115.17 113.49 114.14 20.7M
2022-06-22 112.69 113.31 112.38 113.21 23.7M
2022-06-21 110.09 111.02 109.81 110.18 17.7M
2022-06-17 112.01 112.83 110.96 112.08 21.6M
2022-06-16 108.45 111.72 108.12 111.72 26.1M
2022-06-15 110.09 110.99 109.03 110.84 25.2M
2022-06-14 110.53 110.98 108.59 108.81 21.9M
2022-06-13 111.49 111.67 109.24 110.20 37.0M
2022-06-10 114.36 114.61 112.97 113.77 21.9M
2022-06-09 113.84 114.71 113.68 114.48 15.5M
2022-06-08 114.68 115.13 114.08 114.10 11.5M
2022-06-07 114.61 115.78 114.58 115.12 14.3M
2022-06-06 115.15 115.51 113.81 113.89 20.8M
2022-06-03 115.09 116.06 114.87 116.03 15.3M
2022-06-02 116.63 116.71 115.46 116.28 9.8M
2022-06-01 117.03 117.34 115.69 116.22 15.5M
2022-05-31 117.18 117.23 115.93 116.56 28.4M
2022-05-27 119.36 119.74 118.74 119.08 11.2M
2022-05-26 119.02 119.09 117.80 118.79 14.9M
2022-05-25 119.61 119.62 118.59 119.33 14.4M
2022-05-24 117.90 119.64 117.86 118.86 23.4M
2022-05-23 117.71 118.25 116.54 116.56 15.9M
2022-05-20 117.09 119.02 117.06 118.51 22.8M
2022-05-19 118.64 118.72 116.85 117.18 21.9M
2022-05-18 114.72 117.00 114.61 116.90 21.3M
2022-05-17 114.71 115.35 114.36 114.46 15.0M
2022-05-16 116.21 116.94 115.85 115.86 11.1M
2022-05-13 116.98 117.15 115.90 115.98 20.8M
2022-05-12 118.02 118.89 117.66 117.72 26.4M
2022-05-11 114.74 117.94 114.44 117.94 34.2M
2022-05-10 115.89 116.96 115.48 115.71 33.6M
2022-05-09 112.86 114.71 112.62 114.67 26.8M
2022-05-06 114.14 115.04 113.31 113.67 32.8M
2022-05-05 116.35 116.47 114.02 115.37 48.4M
2022-05-04 117.97 118.97 117.35 118.62 25.6M
2022-05-03 119.04 119.31 117.89 117.97 21.3M
2022-05-02 117.86 118.27 116.93 117.18 29.2M
2022-04-29 119.31 120.97 119.11 119.45 26.2M
2022-04-28 120.39 121.07 120.01 121.02 16.9M
2022-04-27 122.19 122.32 120.77 120.84 14.6M
2022-04-26 122.44 123.03 121.76 122.41 26.9M
2022-04-25 121.38 122.19 121.13 121.19 25.4M
2022-04-22 120.07 121.44 119.81 119.99 19.8M
2022-04-21 120.83 120.91 119.17 120.75 23.3M
2022-04-20 120.22 121.97 119.92 121.65 31.4M
2022-04-19 119.15 119.72 118.67 119.25 26.0M
2022-04-18 120.87 121.08 119.69 120.15 18.8M
2022-04-14 122.86 122.93 120.38 120.75 34.3M
2022-04-13 123.05 124.30 122.89 123.22 17.2M
2022-04-12 124.05 124.16 122.67 122.97 23.1M
2022-04-11 123.92 124.19 122.56 123.14 30.0M
2022-04-08 125.45 125.83 124.26 125.12 26.9M
2022-04-07 126.11 126.67 125.41 126.49 23.5M
2022-04-06 126.43 128.30 126.40 127.45 23.0M
2022-04-05 130.76 130.78 128.29 128.49 25.2M
2022-04-04 131.93 131.98 130.71 131.46 13.6M
2022-04-01 130.01 132.96 129.71 132.38 23.5M
2022-03-31 131.98 132.67 131.66 132.08 19.9M
2022-03-30 130.07 132.01 129.99 131.76 16.3M
2022-03-29 130.56 131.55 129.74 130.74 19.3M
2022-03-28 129.39 130.56 129.04 129.76 17.7M
2022-03-25 129.50 129.52 127.65 128.66 25.7M
2022-03-24 129.65 131.18 129.60 130.47 17.1M
2022-03-23 129.37 131.60 128.86 131.50 21.3M
2022-03-22 128.96 129.34 128.34 128.68 21.8M
2022-03-21 131.28 131.67 129.75 130.35 26.1M
2022-03-18 132.57 133.54 132.57 133.44 55.9M
2022-03-17 132.82 133.34 131.07 131.83 19.3M
2022-03-16 131.83 133.13 130.32 132.82 25.9M
2022-03-15 132.86 133.15 131.19 131.53 17.5M
2022-03-14 132.70 132.89 131.72 131.76 24.4M
2022-03-11 134.33 135.45 134.21 134.91 15.6M
2022-03-10 134.83 135.17 133.72 134.46 26.9M
2022-03-09 137.07 137.34 136.13 136.42 18.8M
2022-03-08 137.51 138.25 137.25 137.77 28.3M
2022-03-07 139.12 140.64 138.77 139.17 23.7M
2022-03-04 140.36 140.83 139.31 140.24 25.9M
2022-03-03 137.49 138.70 137.02 137.86 20.6M
2022-03-02 139.84 140.42 136.41 136.47 30.4M
2022-03-01 140.36 142.33 140.00 141.30 35.7M
2022-02-28 138.43 140.05 138.32 139.87 25.8M
2022-02-25 136.86 137.31 136.18 136.87 15.0M
2022-02-24 139.10 139.37 136.25 136.77 28.2M
2022-02-23 137.68 137.85 136.57 136.68 17.8M
2022-02-22 137.69 138.67 137.47 138.59 19.5M
2022-02-18 137.52 138.37 137.16 138.23 17.5M
2022-02-17 136.45 137.57 135.90 136.79 24.5M
2022-02-16 135.95 136.07 134.51 135.78 16.5M
2022-02-15 135.60 135.84 134.94 134.98 18.2M
2022-02-14 137.13 137.74 135.97 136.53 23.2M
2022-02-11 136.87 138.51 135.36 138.25 43.2M
2022-02-10 137.66 137.83 135.84 136.23 30.9M
2022-02-09 138.72 139.37 138.19 138.43 14.3M
2022-02-08 138.21 138.58 137.82 138.17 16.3M
2022-02-07 138.91 139.31 138.55 139.10 13.0M
2022-02-04 139.85 140.14 138.78 139.01 23.6M
2022-02-03 140.44 141.48 140.18 141.09 17.2M
2022-02-02 141.95 143.57 141.93 142.20 18.4M
2022-02-01 142.28 142.36 141.06 141.72 20.8M
2022-01-31 142.18 142.95 141.96 142.39 14.0M
2022-01-28 142.09 143.46 141.85 143.13 12.8M
2022-01-27 142.41 143.37 142.33 143.08 21.5M
2022-01-26 142.26 142.57 140.49 140.50 23.7M
2022-01-25 143.11 143.71 141.80 142.22 15.6M
2022-01-24 144.30 144.37 142.43 142.45 25.0M
2022-01-21 143.40 144.10 142.67 143.63 28.9M
2022-01-20 141.37 141.99 141.09 141.94 14.0M
2022-01-19 140.53 141.71 140.31 141.07 17.9M
2022-01-18 140.96 141.31 140.02 140.10 21.2M
2022-01-14 143.42 143.46 141.80 142.10 23.0M
2022-01-13 143.39 144.42 143.03 144.28 15.2M
2022-01-12 143.90 144.01 143.00 143.01 14.4M
2022-01-11 142.88 143.63 142.70 143.56 24.4M
2022-01-10 141.65 142.81 141.36 142.61 13.8M
2022-01-07 143.13 143.24 141.56 142.26 18.8M
2022-01-06 142.59 143.44 142.29 143.29 19.0M
2022-01-05 144.14 144.16 142.71 142.92 20.9M
2022-01-04 143.61 144.13 142.74 143.70 22.0M
2022-01-03 146.41 146.94 144.28 144.30 33.9M