iShares 20+ Year Treasury Bond ETF (TLT)

Historical Prices For iShares 20+ Year Treasury Bond ETF (TLT)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	87.17	87.29	86.85	86.97	26,729,151	86.97
7/02/2025	87.19	87.54	87.10	87.58	39,331,605	87.58
7/01/2025	88.13	88.31	87.66	88.14	38,954,073	88.14
6/30/2025	87.86	88.44	87.61	88.25	53,682,330	88.25
6/27/2025	87.57	88.16	87.23	87.39	74,993,538	87.39
6/26/2025	87.59	87.95	87.20	87.95	30,453,833	87.95
6/25/2025	87.11	87.51	86.80	87.51	26,331,239	87.51
6/24/2025	86.47	87.59	86.42	87.40	32,950,276	87.40
6/23/2025	86.93	87.44	86.77	86.77	36,819,832	86.77
6/20/2025	86.14	86.79	85.95	86.49	26,001,939	86.49
6/18/2025	86.88	87.09	86.35	86.65	38,883,982	86.65
6/17/2025	86.00	86.66	85.75	86.50	34,484,849	86.50
6/16/2025	86.08	86.43	85.46	85.46	36,487,064	85.46
6/13/2025	86.73	86.88	85.78	86.33	49,374,218	86.33
6/12/2025	86.89	87.20	86.60	87.17	42,936,144	87.17
6/11/2025	85.81	86.40	85.71	86.14	36,331,751	86.14
6/10/2025	86.10	86.18	85.52	85.88	24,718,940	85.88
6/09/2025	85.04	85.64	85.03	85.44	26,533,268	85.44
6/06/2025	85.79	85.92	85.28	85.35	38,130,140	85.35
6/05/2025	86.68	86.93	86.22	86.45	37,704,946	86.45
6/04/2025	85.79	86.65	85.64	86.39	57,619,296	86.39
6/03/2025	85.44	85.73	84.89	85.01	33,722,649	85.01
6/02/2025	85.29	85.47	84.79	85.16	46,210,445	85.16
5/30/2025	86.08	86.47	85.88	86.28	49,042,608	85.96
5/29/2025	85.77	86.26	85.64	86.15	38,942,800	85.83
5/28/2025	85.41	85.54	84.97	85.36	34,681,733	85.04
5/27/2025	85.35	86.03	85.15	85.73	56,767,599	85.41
5/23/2025	84.77	84.82	84.31	84.55	47,139,343	84.24
5/22/2025	83.52	84.43	83.30	84.41	62,016,866	84.10
5/21/2025	84.68	85.06	83.76	83.97	76,957,602	83.66
5/20/2025	85.43	85.60	85.06	85.43	35,486,964	85.11
5/19/2025	84.91	86.12	84.83	86.05	49,322,313	85.73
5/16/2025	86.87	86.89	86.19	86.30	31,778,218	85.98
5/15/2025	85.63	86.32	85.48	86.07	59,941,096	85.75
5/14/2025	85.75	85.87	85.20	85.32	42,067,672	85.00
5/13/2025	86.13	86.28	85.50	85.89	53,894,452	85.57
5/12/2025	86.38	86.78	86.19	86.24	32,091,752	85.92
5/09/2025	87.00	87.31	86.92	87.05	17,007,914	86.73
5/08/2025	88.01	88.06	86.89	86.92	25,463,403	86.60
5/07/2025	87.92	88.21	87.82	87.90	23,172,364	87.57
5/06/2025	86.80	87.53	86.64	87.53	21,063,625	87.21
5/05/2025	87.34	87.41	86.83	87.24	22,855,385	86.92
5/02/2025	87.71	88.07	87.54	87.73	32,090,401	87.40
5/01/2025	89.26	89.28	88.30	88.69	29,918,588	88.36
4/30/2025	89.78	90.05	89.33	89.47	42,544,288	88.81
4/29/2025	89.32	90.21	89.30	90.20	22,115,395	89.54
4/28/2025	88.65	89.53	88.61	89.45	20,123,608	88.79
4/25/2025	88.90	89.11	88.59	88.89	22,513,953	88.24
4/24/2025	88.03	88.35	87.76	88.24	24,188,942	87.59
4/23/2025	88.88	89.06	87.17	87.32	44,216,127	86.68
4/22/2025	86.82	87.02	86.40	86.48	32,499,923	85.84
4/21/2025	86.60	87.07	85.98	86.00	39,329,280	85.37
4/17/2025	88.04	88.20	87.23	87.53	31,758,431	86.89
4/16/2025	87.80	88.50	87.47	88.31	35,582,508	87.66
4/15/2025	87.15	88.19	87.03	87.82	22,531,301	87.17
4/14/2025	87.40	87.71	86.81	87.51	37,575,094	86.87
4/11/2025	85.87	87.30	85.00	86.89	94,814,142	86.25
4/10/2025	87.74	88.17	86.35	86.42	78,164,186	85.78
4/09/2025	87.27	88.91	85.89	88.87	131,387,074	88.22
4/08/2025	89.28	90.20	88.22	88.35	73,685,005	87.70
4/07/2025	91.88	92.19	89.80	90.05	124,385,490	89.39
4/04/2025	93.65	94.09	92.82	92.85	94,806,002	92.17