Skip to main content
iShares 20+ Year Treasury Bond BuyWrite Strategy ETF (TLTW)
BATS: TLTW · Real-Time Price · USD
24.83
-0.04 (-0.16%)
Nov 20, 2024, 4:00 PM EST - Market closed

TLTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.7924.8924.7524.8324.83-0.16%476,016
Nov 19, 202424.9024.9224.8524.8724.870.36%435,926
Nov 18, 202424.6024.8124.6024.7824.780.16%487,774
Nov 15, 202424.7224.8424.6124.7424.74-0.20%511,771
Nov 14, 202424.8324.9724.7624.7924.790.53%660,720
Nov 13, 202425.1025.1024.6324.6624.66-0.88%1,140,117
Nov 12, 202425.0725.2024.8424.8824.88-1.39%1,096,859
Nov 11, 202425.3125.3325.1425.2325.23-0.51%772,363
Nov 8, 202425.2025.3925.1825.3625.361.24%905,207
Nov 7, 202424.8925.1224.8625.0525.051.17%1,395,890
Nov 6, 202424.6224.8724.5924.7624.76-2.29%1,466,645
Nov 5, 202425.1825.3825.0825.3425.340.48%624,118
Nov 4, 202425.2525.3025.0725.2225.220.32%719,821
Nov 1, 202425.5025.5425.1225.1424.89-1.22%735,574
Oct 31, 202425.4125.5625.3025.4525.200.20%748,983
Oct 30, 202425.5325.6525.3825.4025.150.24%531,875
Oct 29, 202425.1725.3625.0925.3425.090.12%970,705
Oct 28, 202425.3725.3925.2025.3125.06-0.24%889,729
Oct 25, 202425.5425.5725.3425.3725.12-0.47%651,170
Oct 24, 202425.3625.5425.3125.4925.240.67%503,578
Oct 23, 202425.2725.3925.2225.3225.07-0.28%553,346
Oct 22, 202425.4225.4625.3425.3925.140.04%584,021
Oct 21, 202425.5925.5925.3725.3825.13-1.44%1,559,768
Oct 18, 202425.7825.8325.7425.7525.500.08%577,077
Oct 17, 202425.9025.9125.7025.7325.48-1.61%801,816
Oct 16, 202426.1926.2226.1026.1525.890.42%420,888
Oct 15, 202425.9226.0525.8926.0425.781.32%503,511
Oct 14, 202425.5525.7125.5025.7025.450.04%688,993
Oct 11, 202425.6725.8025.6525.6925.44-0.35%903,427
Oct 10, 202425.7625.8125.6425.7825.53-0.46%753,997
Oct 9, 202425.9726.0325.8525.9025.64-0.58%534,911
Oct 8, 202425.9126.0525.8526.0525.790.15%607,982
Oct 7, 202426.0926.1225.9726.0125.75-0.61%898,525
Oct 4, 202426.1726.3026.1526.1725.91-1.36%1,655,274
Oct 3, 202426.6826.7126.5326.5326.27-0.90%568,605
Oct 2, 202426.7226.7926.6226.7726.51-1.54%894,893
Oct 1, 202427.2327.3427.1627.1926.710.70%1,348,506
Sep 30, 202427.1227.1526.9527.0026.53-0.30%917,651
Sep 27, 202427.0727.1527.0127.0826.610.41%906,556
Sep 26, 202427.0127.0326.8326.9726.500.15%986,454
Sep 25, 202427.0527.0526.9326.9326.46-0.70%846,277
Sep 24, 202426.9727.1826.9327.1226.650.07%775,109
Sep 23, 202427.0927.2026.9727.1026.63-0.33%918,905
Sep 20, 202427.2127.2527.1227.1926.71-0.15%697,342
Sep 19, 202427.1127.2427.1027.2326.75-0.04%1,087,229
Sep 18, 202427.3227.3827.2227.2426.76-0.37%675,983
Sep 17, 202427.3727.3927.3227.3426.86-0.15%717,802
Sep 16, 202427.3327.3927.3027.3826.900.33%708,875
Sep 13, 202427.3027.3127.2327.2926.810.11%564,209
Sep 12, 202427.2527.2727.1827.2626.78-0.04%530,194
Sep 11, 202427.2527.3027.2127.2726.790.13%871,684
Sep 10, 202427.1627.2627.1427.2426.760.24%618,943
Sep 9, 202427.0527.1827.0127.1726.690.44%1,019,486
Sep 6, 202426.9827.1726.9727.0526.580.22%946,788
Sep 5, 202426.9627.0126.8826.9926.520.30%775,913
Sep 4, 202426.7226.9226.6826.9126.44-0.26%718,226
Sep 3, 202426.9127.0026.8926.9826.231.20%1,007,371
Aug 30, 202426.8926.9426.6526.6625.92-0.71%757,122
Aug 29, 202426.8126.8926.7726.8526.11-0.19%1,117,306
Aug 28, 202426.9426.9526.8826.9026.16-0.04%455,282
Aug 27, 202426.8226.9226.7826.9126.17-0.07%581,841
Aug 26, 202427.0327.0326.9126.9326.19-0.11%609,123
Aug 23, 202426.9227.0026.8726.9626.210.52%473,173
Aug 22, 202426.9126.9226.7526.8226.08-0.57%628,377
Aug 21, 202426.9727.0526.8826.9826.230.04%589,190
Aug 20, 202426.9026.9926.8526.9726.220.50%654,391
Aug 19, 202426.7526.8526.7226.8326.090.26%606,323
Aug 16, 202426.7326.7726.6726.7626.020.34%1,619,322
Aug 15, 202426.6126.6726.6026.6725.930.08%420,093
Aug 14, 202426.6426.6726.6326.6525.910.17%347,581
Aug 13, 202426.6026.6326.5826.6125.870.28%378,044
Aug 12, 202426.4826.5526.4526.5325.800.23%554,033
Aug 9, 202426.4426.4926.4426.4725.740.68%343,802
Aug 8, 202426.2226.3026.2026.2925.56-0.19%395,378
Aug 7, 202426.3526.4226.2726.3425.61-0.38%562,337
Aug 6, 202426.4026.5326.4026.4425.71-0.34%592,131
Aug 5, 202426.5226.5626.4326.5325.800.08%1,866,391
Aug 2, 202426.4426.5226.4326.5125.780.19%909,108
Aug 1, 202426.4226.5426.4126.4625.520.61%868,059
Jul 31, 202426.2526.3026.2026.3025.360.77%853,620
Jul 30, 202426.0926.1425.9826.1025.170.31%546,173
Jul 29, 202426.0726.0725.9626.0225.090.39%685,495
Jul 26, 202425.8425.9425.8425.9225.000.78%526,591
Jul 25, 202425.6525.8525.6425.7224.800.74%375,191
Jul 24, 202425.8325.8625.5125.5324.62-1.01%597,601
Jul 23, 202425.8725.9125.7825.7924.87-0.12%810,355
Jul 22, 202426.0126.0225.7325.8224.90-0.27%437,397
Jul 19, 202425.9125.9325.8525.8924.97-0.42%309,462
Jul 18, 202426.0626.1525.9626.0025.07-0.73%406,285
Jul 17, 202426.1026.2326.0426.1925.260.04%424,647
Jul 16, 202426.0026.1925.9726.1825.251.39%548,689
Jul 15, 202425.8225.9225.7925.8224.90-1.02%486,411
Jul 12, 202425.9926.0925.9526.0925.160.33%621,530
Jul 11, 202425.9926.1225.9726.0025.071.01%643,309
Jul 10, 202425.7225.7425.6425.7424.820.31%353,626
Jul 9, 202425.7125.7425.5425.6624.75-0.43%354,237
Jul 8, 202425.7225.7825.6325.7724.850.23%404,101
Jul 5, 202425.5925.7525.5425.7124.790.82%372,804
Jul 3, 202425.3125.5125.3125.5024.591.23%333,455
Jul 2, 202425.2025.2225.0525.1924.29-0.28%445,636