XNAS
Datos históricos de iShares 20+ Year Treasury Bond ETF
iShares 20+ Year Treasury Bond ETF · TLT
$77.91
▼ -0.07 (-0.09%)
Última operación · 10/10/2026, 17:18:54 UTC
- Variación en el periodo
- −13.95%
- Máximo
- US$92.19
- 21 de octubre de 2025
- Mínimo
- US$76.43
- 7 de octubre de 2026
- Volumen medio diario
- 33.59 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 77.71 | 78.05 | 77.49 | 77.98 | +0.14% | 27.3 M |
| 8 oct 2026 | 77.19 | 77.91 | 77.07 | 77.87 | +0.94% | 49.48 M |
| 7 oct 2026 | 76.46 | 77.32 | 76.43 | 77.15 | −0.17% | 40.2 M |
| 6 oct 2026 | 77.17 | 77.58 | 77.07 | 77.28 | +0.22% | 31.09 M |
| 5 oct 2026 | 77.16 | 77.26 | 76.69 | 77.11 | −0.48% | 49.11 M |
| 2 oct 2026 | 77.94 | 78.32 | 77.28 | 77.48 | −0.30% | 61.41 M |
| 1 oct 2026 | 76.94 | 78.05 | 76.76 | 77.71 | −0.09% | 83.64 M |
| 30 sep 2026 | 78.16 | 78.21 | 77.55 | 77.78 | −0.58% | 73.13 M |
| 29 sep 2026 | 78.52 | 78.52 | 77.84 | 78.23 | −0.50% | 76.02 M |
| 28 sep 2026 | 78.65 | 78.87 | 78.27 | 78.62 | −0.88% | 63.46 M |
| 25 sep 2026 | 79.37 | 79.46 | 78.83 | 79.32 | −0.13% | 62.58 M |
| 24 sep 2026 | 80.35 | 80.55 | 79.42 | 79.42 | −1.29% | 59.16 M |
| 23 sep 2026 | 81.48 | 81.51 | 80.23 | 80.46 | −1.58% | 53.5 M |
| 22 sep 2026 | 81.89 | 81.94 | 81.54 | 81.75 | −0.06% | 22.77 M |
| 21 sep 2026 | 81.72 | 81.82 | 81.54 | 81.80 | +0.68% | 26.98 M |
| 18 sep 2026 | 81.47 | 81.47 | 81.09 | 81.25 | −0.65% | 41.11 M |
| 17 sep 2026 | 81.54 | 81.79 | 81.42 | 81.78 | +1.11% | 41.62 M |
| 16 sep 2026 | 80.94 | 81.56 | 80.86 | 80.88 | +0.21% | 56.48 M |
| 15 sep 2026 | 80.63 | 80.85 | 80.51 | 80.71 | −0.27% | 35.03 M |
| 14 sep 2026 | 80.82 | 81.36 | 80.46 | 80.93 | +0.07% | 33.74 M |
| 11 sep 2026 | 81.30 | 81.48 | 80.81 | 80.87 | +0.11% | 32.43 M |
| 10 sep 2026 | 81.00 | 81.36 | 80.67 | 80.78 | −1.16% | 60.48 M |
| 9 sep 2026 | 82.19 | 82.31 | 81.36 | 81.73 | −0.57% | 40.68 M |
| 8 sep 2026 | 82.44 | 82.46 | 81.93 | 82.20 | −0.01% | 16.1 M |
| 4 sep 2026 | 82.29 | 82.50 | 82.18 | 82.21 | +0.17% | 16.59 M |
| 3 sep 2026 | 82.36 | 82.43 | 82.06 | 82.07 | +0.15% | 18.04 M |
| 2 sep 2026 | 81.98 | 82.05 | 81.75 | 81.95 | +0.10% | 21.45 M |
| 1 sep 2026 | 81.89 | 82.35 | 81.78 | 81.87 | −0.79% | 25.62 M |
| 31 ago 2026 | 82.47 | 82.53 | 82.15 | 82.52 | −0.43% | 37.32 M |
| 28 ago 2026 | 83.04 | 83.60 | 82.78 | 82.88 | −0.30% | 35.81 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.