iShares 20+ Year Treasury Bond ETF (TLT)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	89.31	89.69	89.19	89.55	23,204,693	89.55
10/01/2025	89.45	89.64	89.09	89.29	39,407,562	89.29
9/30/2025	89.66	90.04	89.21	89.37	38,571,030	89.37
9/29/2025	89.29	89.74	89.26	89.63	32,277,113	89.63
9/26/2025	88.99	89.47	88.69	88.90	30,960,328	88.90
9/25/2025	88.85	89.03	88.46	88.98	29,878,613	88.98
9/24/2025	89.08	89.16	88.70	88.98	28,591,952	88.98
9/23/2025	88.96	89.36	88.75	89.32	26,680,098	89.32
9/22/2025	88.82	88.91	88.54	88.70	24,743,361	88.70
9/19/2025	89.07	89.22	88.78	89.02	32,959,447	89.02
9/18/2025	89.26	89.47	88.90	89.19	55,708,678	89.19
9/17/2025	90.71	91.04	89.87	90.12	49,099,207	90.12
9/16/2025	90.09	90.50	90.04	90.35	26,791,327	90.35
9/15/2025	90.15	90.45	90.06	90.16	24,815,846	90.16
9/12/2025	89.83	89.98	89.49	89.95	33,328,582	89.95
9/11/2025	89.91	90.48	89.90	90.34	46,690,416	90.34
9/10/2025	89.40	90.06	89.19	89.74	40,699,701	89.74
9/09/2025	89.40	89.55	88.99	89.23	37,119,770	89.23
9/08/2025	89.17	89.75	89.12	89.74	54,521,366	89.74
9/05/2025	88.22	88.61	88.14	88.56	69,667,956	88.56
9/04/2025	87.02	87.24	86.58	87.23	40,469,178	87.23
9/03/2025	85.93	86.81	85.89	86.57	52,489,135	86.57
9/02/2025	85.63	85.84	85.48	85.63	48,746,154	85.63
8/29/2025	86.76	86.86	86.44	86.60	41,686,567	86.27
8/28/2025	86.78	87.26	86.66	87.22	32,198,462	86.89
8/27/2025	86.11	86.66	86.00	86.65	38,121,291	86.32
8/26/2025	86.51	86.79	86.22	86.75	30,251,226	86.42
8/25/2025	86.72	87.05	86.65	86.80	27,003,005	86.47
8/22/2025	86.83	87.30	86.72	87.05	49,872,122	86.72
8/21/2025	86.56	86.67	86.11	86.41	28,637,607	86.08
8/20/2025	86.59	86.97	86.56	86.84	25,858,144	86.51
8/19/2025	86.45	86.75	86.44	86.65	28,760,206	86.32
8/18/2025	86.50	86.54	85.98	86.15	26,772,855	85.82
8/15/2025	86.66	86.78	86.25	86.40	36,468,606	86.07
8/14/2025	87.51	87.51	86.89	87.02	33,680,333	86.69
8/13/2025	87.44	87.81	87.42	87.67	30,812,737	87.34
8/12/2025	86.90	86.97	86.55	86.95	41,058,034	86.62
8/11/2025	87.54	87.67	87.28	87.39	20,083,280	87.06
8/08/2025	87.36	87.39	87.15	87.29	21,596,378	86.96
8/07/2025	87.92	88.25	87.59	87.67	29,205,122	87.34
8/06/2025	87.84	88.05	86.92	87.82	42,578,642	87.49
8/05/2025	87.85	88.45	87.78	88.33	28,580,746	88.00
8/04/2025	87.95	88.15	87.65	88.06	36,392,059	87.73
8/01/2025	87.56	87.93	87.52	87.82	63,434,597	87.49
7/31/2025	87.13	87.41	86.84	86.92	49,803,751	86.26
7/30/2025	86.77	86.96	86.56	86.87	40,655,732	86.21
7/29/2025	86.23	87.34	86.20	87.32	47,804,532	86.66
7/28/2025	85.99	86.20	85.83	85.87	26,804,071	85.22
7/25/2025	85.80	86.44	85.72	86.43	27,196,180	85.77
7/24/2025	85.55	86.24	85.51	85.89	25,111,568	85.24
7/23/2025	86.05	86.20	85.78	86.04	31,006,467	85.39
7/22/2025	86.17	86.77	86.11	86.52	35,145,408	85.86
7/21/2025	86.22	86.50	85.96	86.00	40,349,052	85.35
7/18/2025	85.43	85.46	85.10	85.24	27,534,974	84.59
7/17/2025	85.22	85.48	84.99	85.11	31,865,537	84.46
7/16/2025	85.28	85.66	84.19	85.13	65,920,142	84.48
7/15/2025	85.89	85.91	84.90	85.01	40,410,463	84.37
7/14/2025	85.54	85.88	85.31	85.61	24,573,133	84.96
7/11/2025	86.23	86.27	85.64	85.79	40,764,837	85.14
7/10/2025	86.83	87.06	86.48	86.99	24,523,194	86.33
7/09/2025	86.19	86.93	86.17	86.93	29,815,167	86.27
7/08/2025	85.57	86.04	85.44	86.03	31,401,595	85.38
7/07/2025	86.54	86.56	85.92	86.14	38,310,477	85.49
7/03/2025	87.17	87.29	86.85	86.97	26,729,151	86.31