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
2025-09-26 88.99 89.47 88.69 88.90 31.0M
2025-09-25 88.85 89.03 88.46 88.98 29.9M
2025-09-24 89.08 89.16 88.70 88.98 28.1M
2025-09-23 88.97 89.36 88.75 89.32 26.7M
2025-09-22 88.82 88.91 88.54 88.70 24.8M
2025-09-19 89.07 89.23 88.79 89.02 32.5M
2025-09-18 89.26 89.47 88.90 89.19 55.7M
2025-09-17 90.71 91.04 89.87 90.12 49.1M
2025-09-16 90.09 90.50 90.04 90.35 26.8M
2025-09-15 90.15 90.46 90.07 90.16 24.8M
2025-09-12 89.83 89.98 89.49 89.95 33.0M
2025-09-11 89.91 90.48 89.90 90.34 46.7M
2025-09-10 89.40 90.07 89.19 89.74 40.7M
2025-09-09 89.40 89.55 88.99 89.23 37.1M
2025-09-08 89.17 89.76 89.12 89.74 54.5M
2025-09-05 88.22 88.61 88.14 88.56 69.7M
2025-09-04 87.02 87.24 86.58 87.23 40.5M
2025-09-03 85.93 86.81 85.89 86.57 52.5M
2025-09-02 85.63 85.84 85.48 85.63 48.8M
2025-08-29 86.76 86.86 86.44 86.60 41.7M
2025-08-28 86.78 87.26 86.66 87.22 32.2M
2025-08-27 86.11 86.66 86.00 86.65 38.1M
2025-08-26 86.51 86.79 86.22 86.75 30.3M
2025-08-25 86.73 87.05 86.65 86.80 27.0M
2025-08-22 86.83 87.30 86.72 87.05 49.9M
2025-08-21 86.56 86.68 86.11 86.41 28.6M
2025-08-20 86.59 86.97 86.56 86.84 25.9M
2025-08-19 86.45 86.75 86.45 86.65 28.8M
2025-08-18 86.50 86.54 85.99 86.15 26.8M
2025-08-15 86.66 86.78 86.25 86.40 36.3M
2025-08-14 87.51 87.51 86.89 87.02 33.4M
2025-08-13 87.44 87.81 87.43 87.67 30.8M
2025-08-12 86.90 86.97 86.55 86.95 41.1M
2025-08-11 87.54 87.67 87.28 87.39 20.1M
2025-08-08 87.36 87.39 87.16 87.29 21.6M
2025-08-07 87.92 88.25 87.59 87.67 29.2M
2025-08-06 87.84 88.05 86.92 87.82 42.6M
2025-08-05 87.85 88.45 87.78 88.33 28.6M
2025-08-04 87.96 88.15 87.65 88.06 36.4M
2025-08-01 87.56 87.93 87.52 87.82 63.4M
2025-07-31 87.13 87.41 86.84 86.92 49.8M
2025-07-30 86.77 86.96 86.56 86.87 40.7M
2025-07-29 86.23 87.34 86.20 87.32 47.8M
2025-07-28 85.99 86.20 85.83 85.87 26.8M
2025-07-25 85.80 86.44 85.72 86.43 27.2M
2025-07-24 85.55 86.24 85.51 85.89 25.2M
2025-07-23 86.05 86.20 85.79 86.04 31.0M
2025-07-22 86.17 86.77 86.11 86.52 35.2M
2025-07-21 86.22 86.51 85.96 86.00 40.0M
2025-07-18 85.43 85.46 85.10 85.24 27.5M
2025-07-17 85.22 85.49 84.99 85.11 31.9M
2025-07-16 85.28 85.66 84.19 85.13 66.0M
2025-07-15 85.89 85.91 84.90 85.01 40.5M
2025-07-14 85.54 85.88 85.32 85.61 24.6M
2025-07-11 86.23 86.27 85.64 85.79 40.8M
2025-07-10 86.83 87.06 86.49 86.99 24.5M
2025-07-09 86.19 86.93 86.18 86.93 29.8M
2025-07-08 85.57 86.04 85.44 86.03 31.4M
2025-07-07 86.54 86.56 85.92 86.14 38.3M
2025-07-03 87.17 87.29 86.85 86.97 26.7M
2025-07-02 87.19 87.59 87.10 87.58 39.4M
2025-07-01 88.13 88.31 87.66 88.14 39.0M
2025-06-30 87.86 88.44 87.61 88.25 53.7M
2025-06-27 87.57 88.16 87.24 87.39 75.0M
2025-06-26 87.59 87.95 87.20 87.95 30.5M
2025-06-25 87.11 87.51 86.80 87.51 26.3M
2025-06-24 86.47 87.59 86.43 87.40 33.0M
2025-06-23 86.93 87.44 86.77 86.77 36.9M
2025-06-20 86.14 86.79 85.95 86.49 26.0M
2025-06-18 86.88 87.09 86.35 86.65 38.6M
2025-06-17 86.00 86.66 85.75 86.50 34.5M
2025-06-16 86.08 86.43 85.46 85.46 36.5M
2025-06-13 86.73 86.88 85.78 86.33 49.4M
2025-06-12 86.89 87.20 86.60 87.17 43.0M
2025-06-11 85.81 86.40 85.71 86.14 36.3M
2025-06-10 86.10 86.18 85.52 85.88 24.9M
2025-06-09 85.04 85.64 85.04 85.44 26.6M
2025-06-06 85.79 85.93 85.28 85.35 38.1M
2025-06-05 86.68 86.93 86.22 86.45 37.7M
2025-06-04 85.79 86.65 85.65 86.39 57.4M
2025-06-03 85.44 85.74 84.89 85.01 33.7M
2025-06-02 85.29 85.47 84.79 85.16 46.2M
2025-05-30 86.09 86.47 85.88 86.28 49.0M
2025-05-29 85.77 86.26 85.64 86.15 39.0M
2025-05-28 85.41 85.54 84.97 85.36 34.8M
2025-05-27 85.35 86.03 85.15 85.73 56.8M
2025-05-23 84.77 84.82 84.31 84.55 47.1M
2025-05-22 83.52 84.43 83.30 84.41 61.7M
2025-05-21 84.68 85.06 83.76 83.97 77.1M
2025-05-20 85.43 85.60 85.06 85.43 35.5M
2025-05-19 84.91 86.12 84.83 86.05 49.4M
2025-05-16 86.87 86.89 86.20 86.30 31.8M
2025-05-15 85.63 86.32 85.48 86.07 59.4M
2025-05-14 85.75 85.87 85.20 85.32 42.1M
2025-05-13 86.13 86.29 85.50 85.89 53.9M
2025-05-12 86.38 86.78 86.19 86.24 32.1M
2025-05-09 87.00 87.31 86.92 87.05 17.0M
2025-05-08 88.02 88.06 86.89 86.92 25.5M
2025-05-07 87.92 88.21 87.82 87.90 23.2M
2025-05-06 86.80 87.53 86.64 87.53 21.1M
2025-05-05 87.35 87.41 86.83 87.24 22.9M
2025-05-02 87.71 88.07 87.54 87.73 32.1M
2025-05-01 89.26 89.28 88.30 88.69 29.9M
2025-04-30 89.78 90.05 89.33 89.47 42.6M
2025-04-29 89.32 90.21 89.30 90.20 22.1M
2025-04-28 88.66 89.53 88.61 89.45 20.1M
2025-04-25 88.90 89.11 88.60 88.89 22.5M
2025-04-24 88.03 88.35 87.76 88.24 24.2M
2025-04-23 88.88 89.06 87.17 87.32 44.1M
2025-04-22 86.82 87.02 86.40 86.48 32.6M
2025-04-21 86.60 87.07 85.98 86.00 39.3M
2025-04-17 88.04 88.20 87.23 87.53 31.8M
2025-04-16 87.80 88.50 87.47 88.31 35.6M
2025-04-15 87.15 88.19 87.04 87.82 22.6M
2025-04-14 87.40 87.71 86.82 87.51 37.6M
2025-04-11 85.87 87.30 85.00 86.89 94.8M
2025-04-10 87.74 88.18 86.35 86.42 78.6M
2025-04-09 87.27 88.91 85.89 88.87 131.4M
2025-04-08 89.28 90.20 88.22 88.35 73.9M
2025-04-07 91.88 92.19 89.80 90.05 125.0M
2025-04-04 93.65 94.09 92.82 92.85 92.8M
2025-04-03 92.52 92.73 91.84 91.85 57.5M
2025-04-02 92.37 92.37 90.66 91.43 43.5M
2025-04-01 91.25 91.91 91.21 91.49 39.8M
2025-03-31 91.23 91.34 90.36 91.03 38.8M
2025-03-28 89.88 90.34 89.81 90.14 39.9M
2025-03-27 88.85 89.03 88.63 88.91 23.7M
2025-03-26 89.39 89.60 89.09 89.17 25.2M
2025-03-25 89.57 90.08 89.51 89.76 22.3M
2025-03-24 90.20 90.26 89.70 89.77 28.0M
2025-03-21 91.33 91.44 90.62 90.70 29.2M
2025-03-20 92.20 92.24 91.16 91.24 35.6M
2025-03-19 90.68 91.22 90.38 91.18 31.4M
2025-03-18 90.14 91.02 90.12 90.71 23.7M
2025-03-17 90.80 91.18 90.38 90.62 26.7M
2025-03-14 90.01 90.41 89.86 90.17 24.7M
2025-03-13 89.58 90.71 89.38 90.65 38.7M
2025-03-12 90.00 90.38 89.78 89.86 32.7M
2025-03-11 90.97 91.49 90.14 90.40 40.6M
2025-03-10 91.08 91.63 90.91 91.05 41.4M
2025-03-07 91.14 91.16 89.99 90.11 36.9M
2025-03-06 90.48 90.80 89.73 90.40 42.8M
2025-03-05 91.56 91.80 90.61 90.70 50.2M
2025-03-04 92.44 92.79 91.27 91.43 56.7M
2025-03-03 91.41 92.71 91.37 92.57 42.9M
2025-02-28 91.85 92.48 91.47 92.43 49.4M
2025-02-27 91.31 91.79 91.14 91.31 53.4M
2025-02-26 91.42 92.06 91.20 91.96 32.2M
2025-02-25 90.97 91.50 90.80 91.42 50.1M
2025-02-24 89.33 90.06 89.26 89.87 26.2M
2025-02-21 88.87 89.93 88.82 89.61 46.9M
2025-02-20 88.45 88.76 88.45 88.54 27.9M
2025-02-19 87.95 88.45 87.89 88.21 20.6M
2025-02-18 88.54 88.84 88.04 88.10 29.4M
2025-02-14 89.38 89.68 89.12 89.15 27.5M
2025-02-13 88.09 88.89 88.07 88.68 42.7M
2025-02-12 87.29 87.60 86.86 87.23 48.5M
2025-02-11 88.53 88.68 88.38 88.43 21.5M
2025-02-10 89.26 89.53 88.85 89.00 22.7M
2025-02-07 89.24 89.45 88.94 89.27 31.2M
2025-02-06 89.86 90.15 89.55 89.85 22.5M
2025-02-05 89.45 90.18 89.39 89.89 48.3M
2025-02-04 87.55 88.45 87.48 88.43 33.8M
2025-02-03 88.58 89.10 87.80 88.16 70.7M
2025-01-31 88.38 88.66 87.43 87.76 48.8M
2025-01-30 88.41 88.71 88.17 88.34 25.1M
2025-01-29 88.43 88.62 87.63 88.01 25.3M
2025-01-28 87.84 88.20 87.66 88.19 25.5M
2025-01-27 88.16 88.43 87.85 88.25 42.9M
2025-01-24 86.72 87.28 86.60 87.22 21.1M
2025-01-23 86.64 86.99 86.53 86.83 31.9M
2025-01-22 87.87 87.98 87.32 87.51 25.3M
2025-01-21 87.89 88.17 87.63 87.97 30.5M
2025-01-17 87.43 87.48 87.04 87.19 29.9M
2025-01-16 86.64 87.40 86.28 87.04 34.7M
2025-01-15 86.70 86.98 86.40 86.76 54.1M
2025-01-14 85.23 85.36 84.89 85.29 33.4M
2025-01-13 85.53 85.66 85.04 85.43 33.3M
2025-01-10 85.28 85.85 85.16 85.46 47.1M
2025-01-08 85.47 86.20 85.34 86.03 44.6M
2025-01-07 86.60 86.77 85.79 85.92 41.8M
2025-01-06 87.05 87.23 86.67 86.90 30.2M
2025-01-03 87.72 87.88 87.18 87.29 22.0M
2025-01-02 87.80 88.12 87.21 87.57 27.8M