TLT | ISH 20+Y TRS BD | Historical Data

S&P 500$7,619.98
-0.48%
2m
DOW 30$52,421.20
-0.29%
2m
NASDAQ 100$29,127.16
-0.82%
2m
Russell 2000$287.91
-0.34%
2m
Russell 1000$416.05
-0.45%
2m
S&P 400$3,679.20
-0.94%
2m
S&P 600$1,714.06
-0.70%
2m

ISH 20+Y TRS BD (TLT)

NASDAQ

$80.67-$0.27 (-0.33%)

Price as of Sep 15, 2026 10:44 AM EDT

-6.12%
1-Year Change

1 Month
-0.98%

Low Price$80.78

High Price$83.15
3 Months
-4.55%

Low Price$80.78

High Price$86.45
1 Year
-6.12%

Low Price$80.78

High Price$88.33

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/14/2026	80.82	81.36	80.46	80.93	+0.07%	34,066,730
09/11/2026	81.30	81.48	80.81	80.87	+0.11%	32,454,352
09/10/2026	81.00	81.36	80.67	80.78	-1.16%	60,481,487
09/09/2026	82.19	82.31	81.36	81.73	-0.57%	40,675,418
09/08/2026	82.44	82.46	81.93	82.20	-0.01%	16,100,786
09/04/2026	82.29	82.50	82.18	82.21	+0.17%	16,591,946
09/03/2026	82.36	82.43	82.06	82.07	+0.15%	18,042,012
09/02/2026	81.98	82.05	81.75	81.95	+0.10%	21,459,386
09/01/2026	81.89	82.35	81.78	81.87	-0.41%	25,623,772
09/01/2026	$0.31 Dividend
08/31/2026	82.16	82.22	81.83	82.21	-0.43%	37,317,414
08/28/2026	82.72	83.28	82.46	82.56	-0.30%	35,809,818
08/27/2026	82.88	83.03	82.68	82.81	-0.20%	17,361,885
08/26/2026	82.95	82.98	82.75	82.98	-0.20%	20,658,793
08/25/2026	82.79	83.16	82.65	83.15	+1.10%	35,015,103
08/24/2026	82.18	82.56	82.14	82.25	+0.62%	29,038,464
08/21/2026	81.86	81.96	81.59	81.74	-0.35%	24,269,093
08/20/2026	82.04	82.45	81.84	82.03	-0.82%	39,569,869
08/19/2026	82.49	82.74	82.29	82.70	+1.67%	51,308,163
08/18/2026	80.95	81.44	80.86	81.35	+0.38%	25,037,130
08/17/2026	81.46	81.54	81.00	81.04	-0.84%	31,557,704
08/14/2026	81.92	82.05	81.51	81.73	-0.67%	31,449,567
08/13/2026	82.28	82.68	82.18	82.28	+0.58%	26,921,528
08/12/2026	82.14	82.16	81.74	81.80	-0.10%	21,444,553
08/11/2026	81.96	82.14	81.81	81.88	+0.16%	23,268,495
08/10/2026	82.09	82.14	81.72	81.75	-0.85%	36,743,209
08/07/2026	82.48	82.53	82.17	82.44	+0.29%	96,129,896
08/06/2026	82.45	82.60	82.09	82.21	-0.58%	27,572,253
08/05/2026	82.63	82.83	82.48	82.68	+0.22%	29,470,003
08/04/2026	82.33	82.52	82.26	82.50	+0.77%	38,403,497
08/03/2026	81.93	82.04	81.70	81.88	+0.33%	32,050,806
08/03/2026	$0.33 Dividend
07/31/2026	81.81	81.81	81.25	81.61	-0.66%	50,359,784
07/30/2026	82.16	82.25	81.87	82.15	-0.06%	40,781,177
07/29/2026	83.44	83.49	82.05	82.20	-1.65%	41,472,198
07/28/2026	83.20	83.68	83.19	83.58	+0.59%	25,361,616
07/27/2026	83.08	83.21	82.87	83.10	+0.60%	23,818,954
07/24/2026	82.66	83.00	82.57	82.60	+0.10%	15,067,403
07/23/2026	82.34	82.60	82.31	82.52	-0.32%	29,156,750
07/22/2026	82.95	83.05	82.73	82.79	-0.26%	15,988,383
07/21/2026	83.08	83.12	82.78	83.01	-0.27%	14,287,533
07/20/2026	83.65	83.68	83.16	83.23	-0.75%	24,289,039
07/17/2026	83.96	84.16	83.83	83.86	+0.37%	22,065,624
07/16/2026	83.18	83.56	83.14	83.55	-0.04%	20,817,838
07/15/2026	83.42	83.75	83.42	83.58	+0.19%	17,832,069
07/14/2026	83.52	83.84	83.38	83.42	+0.13%	23,308,412
07/13/2026	83.53	83.62	83.28	83.31	-0.59%	18,742,492
07/10/2026	83.84	83.96	83.62	83.81	-0.02%	14,444,674
07/09/2026	83.62	84.02	83.60	83.83	+0.15%	18,627,795
07/08/2026	83.65	83.79	83.40	83.70	-0.22%	25,806,645
07/07/2026	84.45	84.50	83.88	83.89	-1.05%	24,816,435
07/06/2026	84.76	84.81	84.51	84.78	-0.07%	17,940,937
07/02/2026	84.71	85.11	84.70	84.84	-0.01%	20,957,229
07/01/2026	84.81	85.12	84.76	84.85	-0.68%	28,103,327
07/01/2026	$0.32 Dividend
06/30/2026	86.15	86.18	85.38	85.43	-1.18%	31,079,478
06/29/2026	86.35	86.54	86.30	86.45	+0.10%	19,457,156
06/26/2026	86.01	86.37	86.00	86.36	+0.01%	21,654,819
06/25/2026	86.58	86.78	86.29	86.35	-0.03%	28,392,350
06/24/2026	86.15	86.47	86.12	86.38	+1.37%	41,836,983
06/23/2026	85.13	85.43	85.11	85.21	+0.13%	19,145,519
06/22/2026	85.31	85.34	84.98	85.10	-0.76%	28,594,881
06/18/2026	86.07	86.18	85.66	85.76	+0.49%	32,350,903
06/17/2026	85.34	85.60	84.94	85.34	+0.16%	34,507,482
06/16/2026	84.97	85.39	84.94	85.20	+0.55%	27,597,276
06/15/2026	84.97	85.12	84.69	84.74	-0.06%	17,834,387
06/12/2026	84.66	84.85	84.43	84.79	-0.24%	23,100,929
06/11/2026	84.19	85.05	84.06	84.99	+1.30%	35,190,372
06/10/2026	84.14	84.32	83.73	83.91	-0.28%	21,423,275
06/09/2026	84.00	84.20	83.81	84.14	+0.59%	22,628,949
06/08/2026	84.25	84.35	83.65	83.65	-0.52%	22,922,742
06/05/2026	84.02	84.37	83.95	84.08	-0.51%	26,461,164
06/04/2026	84.62	84.73	84.44	84.52	+0.22%	15,866,493
06/03/2026	84.31	84.45	84.12	84.33	-0.40%	15,349,929
06/02/2026	84.82	84.84	84.52	84.67	+0.21%	20,319,049
06/01/2026	83.96	84.56	83.83	84.49	+0.05%	26,322,247
06/01/2026	$0.34 Dividend
05/29/2026	84.49	84.64	84.24	84.44	+0.02%	33,118,566
05/28/2026	84.05	84.53	83.96	84.42	+0.52%	25,417,298
05/27/2026	83.94	84.17	83.84	83.99	+0.24%	23,587,851
05/26/2026	84.03	84.07	83.60	83.79	+0.50%	22,531,219
05/22/2026	83.31	83.38	82.84	83.38	+0.55%	27,987,659
05/21/2026	82.34	82.97	82.05	82.93	+0.37%	24,846,000
05/20/2026	81.79	82.71	81.77	82.62	+1.07%	44,494,882
05/19/2026	81.69	81.95	81.50	81.75	-0.65%	35,401,923
05/18/2026	82.42	82.63	82.04	82.28	-0.12%	26,166,182
05/15/2026	82.58	82.68	82.31	82.38	-1.48%	50,795,960
05/14/2026	83.95	84.07	83.60	83.62	+0.14%	25,247,191
05/13/2026	83.64	83.75	83.29	83.50	-0.22%	26,295,099
05/12/2026	83.88	83.89	83.62	83.69	-0.67%	27,680,615
05/11/2026	84.56	84.60	84.18	84.25	-0.60%	17,711,254
05/08/2026	84.74	84.96	84.67	84.76	+0.50%	30,797,630
05/07/2026	84.96	84.97	84.28	84.34	-0.50%	21,178,332
05/06/2026	84.73	84.84	84.60	84.76	+0.76%	22,526,342
05/05/2026	83.84	84.18	83.78	84.12	+0.55%	18,226,454
05/04/2026	84.04	84.05	83.46	83.66	-0.76%	27,247,688
05/01/2026	84.19	84.68	84.03	84.30	+0.36%	21,280,951
05/01/2026	$0.32 Dividend
04/30/2026	84.26	84.27	83.77	84.00	-0.09%	28,516,181
04/29/2026	84.35	84.36	83.93	84.07	-0.78%	29,020,823