iShares 20+ Year Treasury Bond ETF (TLT)

88.42Last Price

+0.08 (0.10%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	88.41	88.70	88.17	88.34	25,072,768	88.34
1/29/2025	88.43	88.61	87.63	88.01	25,066,677	88.01
1/28/2025	87.84	88.20	87.66	88.19	25,494,029	88.19
1/27/2025	88.15	88.43	87.85	88.25	42,775,825	88.25
1/24/2025	86.72	87.28	86.60	87.22	21,110,367	87.22
1/23/2025	86.64	86.99	86.53	86.83	31,912,697	86.83
1/22/2025	87.87	87.98	87.32	87.51	25,265,952	87.51
1/21/2025	87.89	88.17	87.63	87.97	30,395,538	87.97
1/17/2025	87.43	87.48	87.04	87.19	29,875,633	87.19
1/16/2025	86.64	87.39	86.28	87.04	34,635,406	87.04
1/15/2025	86.69	86.97	86.39	86.76	54,047,528	86.76
1/14/2025	85.23	85.36	84.89	85.29	33,326,366	85.29
1/13/2025	85.53	85.66	85.04	85.43	33,069,756	85.43
1/10/2025	85.28	85.84	85.16	85.46	47,125,802	85.46
1/08/2025	85.47	86.20	85.34	86.03	44,590,816	86.03
1/07/2025	86.60	86.77	85.79	85.92	41,715,906	85.92
1/06/2025	87.05	87.23	86.67	86.90	30,158,141	86.90
1/03/2025	87.72	87.88	87.18	87.29	21,962,266	87.29
1/02/2025	87.80	88.11	87.21	87.57	27,807,606	87.57
12/31/2024	87.80	0.00	87.80	87.33	0	87.33
12/30/2024	87.83	88.03	87.67	87.80	48,677,951	87.80
12/27/2024	87.48	87.78	87.06	87.10	27,262,383	87.10
12/26/2024	87.21	87.96	87.20	87.82	19,981,795	87.82
12/24/2024	87.04	87.89	86.98	87.87	22,377,985	87.87
12/23/2024	88.16	88.23	87.44	87.50	32,733,796	87.50
12/20/2024	88.53	88.91	88.29	88.31	45,542,453	88.31
12/19/2024	88.07	88.39	87.50	87.81	98,998,543	87.81
12/18/2024	89.97	90.37	89.14	89.16	61,132,647	89.16
12/17/2024	90.52	90.98	90.45	90.64	23,824,528	90.29
12/16/2024	90.55	90.62	90.05	90.42	23,445,035	90.07
12/13/2024	90.80	90.85	90.08	90.15	39,486,007	89.80
12/12/2024	91.64	91.75	91.00	91.08	45,345,545	90.73
12/11/2024	93.07	93.29	92.11	92.20	38,605,019	91.84
12/10/2024	93.02	93.30	92.91	93.08	28,679,068	92.72
12/09/2024	93.99	94.04	93.47	93.52	30,504,133	93.16
12/06/2024	94.72	94.85	94.02	94.39	31,761,573	94.02
12/05/2024	93.72	94.39	93.66	94.25	23,639,596	93.89
12/04/2024	92.61	94.19	92.54	94.06	35,769,204	93.70
12/03/2024	93.93	94.03	92.99	93.06	32,728,342	92.70
12/02/2024	93.27	94.15	93.00	93.87	39,292,541	93.51
11/29/2024	93.78	93.98	93.44	93.97	31,905,775	93.28
11/27/2024	93.04	93.38	92.67	93.01	39,442,660	92.33
11/26/2024	92.16	92.44	91.81	92.37	31,098,459	91.69
11/25/2024	92.20	92.78	91.98	92.73	56,717,642	92.05
11/22/2024	90.51	90.70	90.15	90.39	21,547,585	89.73
11/21/2024	90.45	90.85	90.00	90.34	28,343,595	89.68
11/20/2024	90.15	90.83	90.11	90.41	27,693,343	89.75
11/19/2024	90.82	91.07	90.62	90.70	29,718,147	90.04
11/18/2024	89.66	90.59	89.42	90.24	36,014,730	89.58
11/15/2024	89.92	90.65	89.51	90.08	73,734,404	89.42
11/14/2024	90.56	91.03	90.27	90.32	53,267,383	89.66
11/13/2024	91.51	91.54	89.72	89.80	49,100,643	89.14
11/12/2024	91.37	91.85	90.51	90.66	57,795,801	90.00
11/11/2024	92.25	92.30	91.62	92.04	22,246,741	91.37
11/08/2024	92.00	92.60	91.84	92.49	56,756,364	91.81
11/07/2024	90.75	91.62	90.65	91.33	56,184,466	90.66
11/06/2024	89.64	90.72	89.55	90.20	98,839,934	89.54
11/05/2024	92.03	92.90	91.60	92.74	46,214,847	92.06
11/04/2024	92.28	92.57	91.63	92.25	49,674,892	91.58
11/01/2024	92.26	92.52	90.80	90.84	80,402,010	90.18
10/31/2024	92.20	92.94	91.87	92.45	52,157,454	91.46