iShares 20+ Year Treasury Bond ETF (TLT)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	89.78	90.05	89.33	89.47	42,544,288	89.47
4/29/2025	89.32	90.21	89.30	90.20	22,115,395	90.20
4/28/2025	88.65	89.53	88.61	89.45	20,123,608	89.45
4/25/2025	88.90	89.11	88.59	88.89	22,513,953	88.89
4/24/2025	88.03	88.35	87.76	88.24	24,188,942	88.24
4/23/2025	88.88	89.06	87.17	87.32	44,216,127	87.32
4/22/2025	86.82	87.02	86.40	86.48	32,499,923	86.48
4/21/2025	86.60	87.07	85.98	86.00	39,329,280	86.00
4/17/2025	88.04	88.20	87.23	87.53	31,758,431	87.53
4/16/2025	87.80	88.50	87.47	88.31	35,582,508	88.31
4/15/2025	87.15	88.19	87.03	87.82	22,531,301	87.82
4/14/2025	87.40	87.71	86.81	87.51	37,575,094	87.51
4/11/2025	85.87	87.30	85.00	86.89	94,814,142	86.89
4/10/2025	87.74	88.17	86.35	86.42	78,164,186	86.42
4/09/2025	87.27	88.91	85.89	88.87	131,387,074	88.87
4/08/2025	89.28	90.20	88.22	88.35	73,685,005	88.35
4/07/2025	91.88	92.19	89.80	90.05	124,385,490	90.05
4/04/2025	93.65	94.09	92.82	92.85	94,806,002	92.85
4/03/2025	92.52	92.73	91.84	91.85	57,434,533	91.85
4/02/2025	92.37	92.37	90.66	91.43	43,335,252	91.43
4/01/2025	91.25	91.91	91.21	91.49	39,765,183	91.49
3/31/2025	91.23	91.33	90.36	91.03	38,805,148	90.70
3/28/2025	89.88	90.34	89.81	90.14	39,869,400	89.82
3/27/2025	88.85	89.03	88.63	88.91	23,682,971	88.59
3/26/2025	89.39	89.59	89.09	89.17	25,161,250	88.85
3/25/2025	89.57	90.08	89.51	89.76	22,330,134	89.44
3/24/2025	90.20	90.25	89.70	89.77	27,980,337	89.45
3/21/2025	91.33	91.44	90.62	90.70	29,192,095	90.38
3/20/2025	92.20	92.24	91.16	91.24	35,627,105	90.91
3/19/2025	90.68	91.22	90.38	91.18	31,328,213	90.85
3/18/2025	90.14	91.02	90.12	90.71	23,648,675	90.39
3/17/2025	90.80	91.18	90.38	90.62	26,694,378	90.30
3/14/2025	90.01	90.41	89.86	90.17	24,658,023	89.85
3/13/2025	89.58	90.71	89.38	90.65	38,594,907	90.33
3/12/2025	90.00	90.38	89.78	89.86	32,717,844	89.54
3/11/2025	90.96	91.49	90.14	90.40	40,430,538	90.08
3/10/2025	91.08	91.63	90.91	91.05	41,379,630	90.72
3/07/2025	91.14	91.16	89.98	90.11	36,903,707	89.79
3/06/2025	90.48	90.80	89.73	90.40	42,723,033	90.08
3/05/2025	91.56	91.80	90.61	90.70	50,089,493	90.38
3/04/2025	92.44	92.79	91.27	91.43	56,624,469	91.10
3/03/2025	91.41	92.71	91.37	92.57	42,726,825	92.24
2/28/2025	91.85	92.47	91.47	92.43	49,390,030	91.81
2/27/2025	91.31	91.79	91.14	91.31	53,195,445	90.70
2/26/2025	91.42	92.06	91.20	91.96	32,156,314	91.34
2/25/2025	90.97	91.50	90.80	91.42	50,148,313	90.81
2/24/2025	89.33	90.06	89.26	89.87	26,161,917	89.27
2/21/2025	88.87	89.93	88.82	89.61	46,912,384	89.01
2/20/2025	88.45	88.76	88.45	88.54	27,892,996	87.95
2/19/2025	87.95	88.45	87.89	88.21	20,558,316	87.62
2/18/2025	88.54	88.84	88.04	88.10	29,415,638	87.51
2/14/2025	89.38	89.68	89.12	89.15	27,460,763	88.55
2/13/2025	88.09	88.89	88.07	88.68	42,681,812	88.09
2/12/2025	87.29	87.60	86.86	87.23	48,519,812	86.64
2/11/2025	88.53	88.68	88.38	88.43	21,439,785	87.84
2/10/2025	89.26	89.53	88.85	89.00	22,702,694	88.40
2/07/2025	89.24	89.45	88.94	89.27	31,171,356	88.67
2/06/2025	89.86	90.15	89.55	89.85	22,491,800	89.25
2/05/2025	89.45	90.17	89.39	89.89	48,226,778	89.29
2/04/2025	87.55	88.45	87.48	88.43	33,999,344	87.84
2/03/2025	88.57	89.10	87.80	88.16	70,578,066	87.57