iShares 20+ Year Treasury Bond ETF (TLT)

91.43Last Price

-1.14 (-1.23%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	92.44	92.79	91.27	91.43	56,624,469	91.43
3/03/2025	91.41	92.71	91.37	92.57	42,726,830	92.57
2/28/2025	91.85	92.47	91.47	92.43	49,390,030	92.43
2/27/2025	91.31	91.79	91.14	91.31	53,195,445	91.31
2/26/2025	91.42	92.06	91.20	91.96	32,156,314	91.96
2/25/2025	90.97	91.50	90.80	91.42	50,148,313	91.42
2/24/2025	89.33	90.06	89.26	89.87	26,161,917	89.87
2/21/2025	88.87	89.93	88.82	89.61	46,912,384	89.61
2/20/2025	88.45	88.76	88.45	88.54	27,892,996	88.54
2/19/2025	87.95	88.45	87.89	88.21	20,558,316	88.21
2/18/2025	88.54	88.84	88.04	88.10	29,415,638	88.10
2/14/2025	89.38	89.68	89.12	89.15	27,460,763	89.15
2/13/2025	88.09	88.89	88.07	88.68	42,681,812	88.68
2/12/2025	87.29	87.60	86.86	87.23	48,519,812	87.23
2/11/2025	88.53	88.68	88.38	88.43	21,439,785	88.43
2/10/2025	89.26	89.53	88.85	89.00	22,702,694	89.00
2/07/2025	89.24	89.45	88.94	89.27	31,171,356	89.27
2/06/2025	89.86	90.15	89.55	89.85	22,491,800	89.85
2/05/2025	89.45	90.17	89.39	89.89	48,226,778	89.89
2/04/2025	87.55	88.45	87.48	88.43	33,999,344	88.43
2/03/2025	88.57	89.10	87.80	88.16	70,579,296	88.16
1/31/2025	88.38	88.66	87.43	87.76	48,812,527	87.45
1/30/2025	88.41	88.70	88.17	88.34	25,072,768	88.03
1/29/2025	88.43	88.61	87.63	88.01	25,066,677	87.70
1/28/2025	87.84	88.20	87.66	88.19	25,494,029	87.88
1/27/2025	88.15	88.43	87.85	88.25	42,775,825	87.94
1/24/2025	86.72	87.28	86.60	87.22	21,110,367	86.91
1/23/2025	86.64	86.99	86.53	86.83	31,912,697	86.52
1/22/2025	87.87	87.98	87.32	87.51	25,265,952	87.20
1/21/2025	87.89	88.17	87.63	87.97	30,395,538	87.66
1/17/2025	87.43	87.48	87.04	87.19	29,875,633	86.88
1/16/2025	86.64	87.39	86.28	87.04	34,635,406	86.73
1/15/2025	86.69	86.97	86.39	86.76	54,047,528	86.45
1/14/2025	85.23	85.36	84.89	85.29	33,326,366	84.99
1/13/2025	85.53	85.66	85.04	85.43	33,069,756	85.13
1/10/2025	85.28	85.84	85.16	85.46	47,125,802	85.16
1/08/2025	85.47	86.20	85.34	86.03	44,590,816	85.72
1/07/2025	86.60	86.77	85.79	85.92	41,715,906	85.61
1/06/2025	87.05	87.23	86.67	86.90	30,158,141	86.59
1/03/2025	87.72	87.88	87.18	87.29	21,962,266	86.98
1/02/2025	87.80	88.11	87.21	87.57	27,807,606	87.26
12/31/2024	87.80	0.00	87.80	87.33	0	87.02
12/30/2024	87.83	88.03	87.67	87.80	48,677,951	87.49
12/27/2024	87.48	87.78	87.06	87.10	27,262,383	86.79
12/26/2024	87.21	87.96	87.20	87.82	19,981,795	87.51
12/24/2024	87.04	87.89	86.98	87.87	22,377,985	87.56
12/23/2024	88.16	88.23	87.44	87.50	32,733,796	87.19
12/20/2024	88.53	88.91	88.29	88.31	45,542,453	88.00
12/19/2024	88.07	88.39	87.50	87.81	98,998,543	87.50
12/18/2024	89.97	90.37	89.14	89.16	61,132,662	88.84
12/17/2024	90.52	90.98	90.45	90.64	23,824,528	89.97
12/16/2024	90.55	90.62	90.05	90.42	23,445,156	89.75
12/13/2024	90.80	90.85	90.08	90.15	39,486,007	89.48
12/12/2024	91.64	91.75	91.00	91.08	45,345,555	90.40
12/11/2024	93.07	93.29	92.11	92.20	38,605,019	91.52
12/10/2024	93.02	93.30	92.91	93.08	28,679,068	92.39
12/09/2024	93.99	94.04	93.47	93.52	30,504,133	92.83
12/06/2024	94.72	94.85	94.02	94.39	31,761,573	93.69
12/05/2024	93.72	94.39	93.66	94.25	23,650,379	93.55