iShares 20+ Year Treasury Bond ETF (TLT)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	93.65	94.09	93.07	93.45	94,089,604	93.45
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	91.03
3/28/2025	89.88	90.34	89.81	90.14	39,869,400	90.14
3/27/2025	88.85	89.03	88.63	88.91	23,682,971	88.91
3/26/2025	89.39	89.59	89.09	89.17	25,152,937	89.17
3/25/2025	89.57	90.08	89.51	89.76	22,330,234	89.76
3/24/2025	90.20	90.25	89.70	89.77	27,980,337	89.77
3/21/2025	91.33	91.44	90.62	90.70	29,192,095	90.70
3/20/2025	92.20	92.24	91.16	91.24	35,627,105	91.24
3/19/2025	90.68	91.22	90.38	91.18	31,328,213	91.18
3/18/2025	90.14	91.02	90.12	90.71	23,648,675	90.71
3/17/2025	90.80	91.18	90.38	90.62	26,694,378	90.62
3/14/2025	90.01	90.41	89.86	90.17	24,658,023	90.17
3/13/2025	89.58	90.71	89.38	90.65	38,594,907	90.65
3/12/2025	90.00	90.38	89.78	89.86	32,717,844	89.86
3/11/2025	90.96	91.49	90.14	90.40	40,430,538	90.40
3/10/2025	91.08	91.63	90.91	91.05	41,379,630	91.05
3/07/2025	91.14	91.16	89.98	90.11	36,903,707	90.11
3/06/2025	90.48	90.80	89.73	90.40	42,723,033	90.40
3/05/2025	91.56	91.80	90.61	90.70	50,082,751	90.70
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	92.14
2/27/2025	91.31	91.79	91.14	91.31	53,195,445	91.02
2/26/2025	91.42	92.06	91.20	91.96	32,156,314	91.67
2/25/2025	90.97	91.50	90.80	91.42	50,148,313	91.13
2/24/2025	89.33	90.06	89.26	89.87	26,161,917	89.59
2/21/2025	88.87	89.93	88.82	89.61	46,912,384	89.33
2/20/2025	88.45	88.76	88.45	88.54	27,892,996	88.26
2/19/2025	87.95	88.45	87.89	88.21	20,558,316	87.93
2/18/2025	88.54	88.84	88.04	88.10	29,415,638	87.82
2/14/2025	89.38	89.68	89.12	89.15	27,460,763	88.87
2/13/2025	88.09	88.89	88.07	88.68	42,681,812	88.40
2/12/2025	87.29	87.60	86.86	87.23	48,519,812	86.96
2/11/2025	88.53	88.68	88.38	88.43	21,439,785	88.15
2/10/2025	89.26	89.53	88.85	89.00	22,702,694	88.72
2/07/2025	89.24	89.45	88.94	89.27	31,171,356	88.99
2/06/2025	89.86	90.15	89.55	89.85	22,491,800	89.57
2/05/2025	89.45	90.17	89.39	89.89	48,226,778	89.61
2/04/2025	87.55	88.45	87.48	88.43	33,999,344	88.15
2/03/2025	88.57	89.10	87.80	88.16	70,579,296	87.88
1/31/2025	88.38	88.66	87.43	87.76	48,812,527	87.17
1/30/2025	88.41	88.70	88.17	88.34	25,072,768	87.75
1/29/2025	88.43	88.61	87.63	88.01	25,066,677	87.42
1/28/2025	87.84	88.20	87.66	88.19	25,494,029	87.60
1/27/2025	88.15	88.43	87.85	88.25	42,775,825	87.66
1/24/2025	86.72	87.28	86.60	87.22	21,110,367	86.64
1/23/2025	86.64	86.99	86.53	86.83	31,912,697	86.25
1/22/2025	87.87	87.98	87.32	87.51	25,265,952	86.93
1/21/2025	87.89	88.17	87.63	87.97	30,395,538	87.38
1/17/2025	87.43	87.48	87.04	87.19	29,875,633	86.61
1/16/2025	86.64	87.39	86.28	87.04	34,635,406	86.46
1/15/2025	86.69	86.97	86.39	86.76	54,047,528	86.18
1/14/2025	85.23	85.36	84.89	85.29	33,326,366	84.72
1/13/2025	85.53	85.66	85.04	85.43	33,069,756	84.86
1/10/2025	85.28	85.84	85.16	85.46	47,125,802	84.89
1/08/2025	85.47	86.20	85.34	86.03	44,590,816	85.46
1/07/2025	86.60	86.77	85.79	85.92	41,715,906	85.35
1/06/2025	87.05	87.23	86.67	86.90	30,158,141	86.32