S&P 500$7,736.52
+1.79%
2m
DOW 30$54,085.88
+1.71%
2m
NASDAQ 100$29,733.16
+3.32%
2m
Russell 2000$301.71
+1.85%
2m
Russell 1000$422.16
+1.83%
2m
S&P 400$3,868.41
+1.79%
2m
S&P 600$1,828.54
+1.69%
2m

ISH 20+Y TRS BD (TLT)

NASDAQ

$83.05+$0.23 (+0.27%)

Price as of Aug 05, 2026 6:18 AM EDT

-1.94%
1-Year Change

1 Month
-2.76%

Low Price$82.19

High Price$85.11
3 Months
-1.38%

Low Price$82.19

High Price$86.78
1 Year
-1.94%

Low Price$82.19

High Price$88.67

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/04/2026	82.65	82.84	82.57	82.82	+0.77%	38,403,497
08/03/2026	82.24	82.35	82.01	82.19	+0.33%	32,050,806
08/03/2026	$0.33 Dividend
07/31/2026	82.12	82.12	81.56	81.92	-0.66%	50,359,784
07/30/2026	82.47	82.57	82.18	82.47	-0.06%	40,781,177
07/29/2026	83.76	83.81	82.37	82.52	-1.65%	41,472,198
07/28/2026	83.52	84.00	83.51	83.90	+0.59%	25,361,616
07/27/2026	83.39	83.53	83.18	83.41	+0.60%	23,818,954
07/24/2026	82.98	83.32	82.89	82.92	+0.10%	15,067,403
07/23/2026	82.66	82.92	82.63	82.84	-0.32%	29,156,750
07/22/2026	83.27	83.36	83.05	83.10	-0.26%	15,988,383
07/21/2026	83.40	83.43	83.09	83.32	-0.27%	14,287,533
07/20/2026	83.97	84.00	83.48	83.55	-0.75%	24,289,039
07/17/2026	84.28	84.48	84.15	84.18	+0.37%	22,065,624
07/16/2026	83.50	83.88	83.45	83.87	-0.04%	20,817,838
07/15/2026	83.74	84.07	83.74	83.90	+0.19%	17,832,069
07/14/2026	83.84	84.16	83.70	83.74	+0.13%	23,308,412
07/13/2026	83.85	83.94	83.60	83.63	-0.59%	18,742,492
07/10/2026	84.17	84.29	83.94	84.13	-0.02%	14,444,674
07/09/2026	83.94	84.34	83.92	84.15	+0.15%	18,627,795
07/08/2026	83.97	84.11	83.72	84.02	-0.22%	25,806,645
07/07/2026	84.77	84.83	84.20	84.21	-1.05%	24,816,435
07/06/2026	85.09	85.14	84.84	85.11	-0.07%	17,940,937
07/02/2026	85.04	85.44	85.03	85.17	-0.01%	20,957,229
07/01/2026	85.14	85.45	85.08	85.18	-0.68%	28,103,327
07/01/2026	$0.32 Dividend
06/30/2026	86.48	86.51	85.71	85.76	-1.18%	31,079,478
06/29/2026	86.68	86.87	86.63	86.78	+0.10%	19,457,156
06/26/2026	86.34	86.70	86.33	86.69	+0.01%	21,654,819
06/25/2026	86.91	87.12	86.62	86.68	-0.03%	28,392,350
06/24/2026	86.48	86.80	86.45	86.71	+1.37%	41,836,983
06/23/2026	85.46	85.76	85.44	85.54	+0.13%	19,145,519
06/22/2026	85.64	85.67	85.31	85.43	-0.76%	28,594,881
06/18/2026	86.40	86.51	85.98	86.08	+0.49%	32,350,903
06/17/2026	85.67	85.92	85.27	85.67	+0.16%	34,507,482
06/16/2026	85.30	85.72	85.26	85.53	+0.55%	27,597,276
06/15/2026	85.30	85.45	85.01	85.06	-0.06%	17,834,387
06/12/2026	84.98	85.17	84.75	85.11	-0.24%	23,100,929
06/11/2026	84.52	85.38	84.39	85.32	+1.30%	35,190,372
06/10/2026	84.47	84.64	84.05	84.23	-0.28%	21,423,275
06/09/2026	84.32	84.53	84.13	84.47	+0.59%	22,628,949
06/08/2026	84.58	84.67	83.97	83.97	-0.52%	22,922,742
06/05/2026	84.34	84.69	84.27	84.41	-0.51%	26,461,164
06/04/2026	84.95	85.05	84.76	84.84	+0.22%	15,866,493
06/03/2026	84.63	84.77	84.45	84.65	-0.40%	15,349,929
06/02/2026	85.14	85.16	84.84	84.99	+0.21%	20,319,049
06/01/2026	84.28	84.88	84.15	84.81	+0.05%	26,322,247
06/01/2026	$0.34 Dividend
05/29/2026	84.82	84.97	84.56	84.77	+0.02%	33,118,566
05/28/2026	84.37	84.85	84.28	84.75	+0.52%	25,417,298
05/27/2026	84.26	84.49	84.16	84.31	+0.24%	23,587,851
05/26/2026	84.35	84.39	83.92	84.12	+0.50%	22,531,219
05/22/2026	83.63	83.70	83.16	83.70	+0.55%	27,987,659
05/21/2026	82.65	83.28	82.36	83.25	+0.37%	24,846,000
05/20/2026	82.10	83.03	82.08	82.94	+1.07%	44,494,882
05/19/2026	82.00	82.27	81.81	82.06	-0.65%	35,401,923
05/18/2026	82.73	82.94	82.35	82.59	-0.12%	26,166,182
05/15/2026	82.90	83.00	82.62	82.69	-1.48%	50,795,960
05/14/2026	84.27	84.39	83.92	83.94	+0.14%	25,247,191
05/13/2026	83.96	84.07	83.61	83.82	-0.22%	26,295,099
05/12/2026	84.20	84.21	83.94	84.01	-0.67%	27,680,615
05/11/2026	84.89	84.92	84.50	84.57	-0.60%	17,711,254
05/08/2026	85.06	85.28	85.00	85.08	+0.50%	30,797,630
05/07/2026	85.28	85.29	84.60	84.66	-0.50%	21,178,332
05/06/2026	85.05	85.17	84.93	85.08	+0.76%	22,526,342
05/05/2026	84.16	84.50	84.11	84.44	+0.55%	18,226,454
05/04/2026	84.36	84.37	83.78	83.98	-0.76%	27,247,688
05/01/2026	84.51	85.00	84.35	84.62	+0.36%	21,280,951
05/01/2026	$0.32 Dividend
04/30/2026	84.58	84.59	84.09	84.32	-0.09%	28,516,181
04/29/2026	84.68	84.68	84.25	84.40	-0.78%	29,020,823
04/28/2026	84.81	85.06	84.63	85.06	+0.10%	14,551,861
04/27/2026	85.17	85.30	84.88	84.97	-0.50%	19,101,590
04/24/2026	85.15	85.50	84.94	85.39	+0.18%	22,280,916
04/23/2026	85.50	85.72	84.93	85.23	-0.22%	21,106,665
04/22/2026	85.73	85.83	85.39	85.42	+0.20%	13,676,816
04/21/2026	85.65	85.77	85.21	85.25	-0.55%	19,783,624
04/20/2026	85.79	85.80	85.39	85.73	-0.02%	14,616,708
04/17/2026	85.73	85.88	85.57	85.75	+0.92%	29,604,128
04/16/2026	85.59	85.65	84.89	84.97	-0.63%	20,001,034
04/15/2026	85.70	85.75	85.41	85.51	-0.44%	15,119,636
04/14/2026	85.38	85.91	85.31	85.88	+0.53%	16,606,917
04/13/2026	85.13	85.48	84.94	85.43	+0.30%	12,715,877
04/10/2026	85.28	85.36	85.02	85.17	-0.24%	13,247,454
04/09/2026	85.37	85.80	85.08	85.38	-0.25%	18,906,006
04/08/2026	86.03	86.04	85.41	85.60	+0.32%	22,244,916
04/07/2026	85.20	85.36	84.60	85.32	-0.01%	22,747,227
04/06/2026	85.18	85.53	85.07	85.33	-0.16%	14,660,325
04/02/2026	84.89	85.53	84.84	85.47	+0.61%	33,310,584
04/01/2026	84.97	85.39	84.92	84.95	-0.10%	31,157,621
04/01/2026	$0.34 Dividend
03/31/2026	85.27	85.49	84.91	85.03	-0.10%	47,112,153
03/30/2026	84.97	85.29	84.83	85.12	+1.33%	36,473,153
03/27/2026	83.86	84.45	83.82	84.00	-0.55%	39,928,851
03/26/2026	84.69	84.95	84.29	84.46	-0.84%	39,536,966
03/25/2026	85.09	85.22	84.83	85.18	+0.97%	37,861,005
03/24/2026	84.08	84.64	83.92	84.37	-0.43%	51,799,399
03/23/2026	84.53	85.06	84.29	84.73	+0.65%	69,686,651
03/20/2026	85.15	85.20	84.12	84.19	-1.90%	79,454,773
03/19/2026	85.39	86.05	85.31	85.82	+0.62%	60,307,437