iShares 20+ Year Treasury Bond BuyWrite Strategy ETF (TLTW)
BATS: TLTW · Real-Time Price · USD
22.45
-0.13 (-0.58%)
Jun 6, 2025, 2:27 PM - Market open
TLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 22.49 | 22.54 | 22.46 | 22.46 | - | -0.53% | 403,892 |
| Jun 5, 2025 | 22.62 | 22.65 | 22.55 | 22.58 | 22.58 | 0.13% | 689,894 |
| Jun 4, 2025 | 22.45 | 22.59 | 22.43 | 22.55 | 22.55 | 1.03% | 601,818 |
| Jun 3, 2025 | 22.41 | 22.45 | 22.29 | 22.32 | 22.32 | -1.93% | 854,823 |
| Jun 2, 2025 | 22.77 | 22.82 | 22.68 | 22.76 | 22.34 | -0.44% | 810,255 |
| May 30, 2025 | 22.86 | 22.91 | 22.82 | 22.86 | 22.44 | 0.09% | 558,386 |
| May 29, 2025 | 22.78 | 22.85 | 22.72 | 22.84 | 22.42 | 0.62% | 480,628 |
| May 28, 2025 | 22.71 | 22.72 | 22.62 | 22.70 | 22.28 | -0.31% | 599,975 |
| May 27, 2025 | 22.67 | 22.80 | 22.61 | 22.77 | 22.35 | 1.20% | 678,440 |
| May 23, 2025 | 22.54 | 22.55 | 22.44 | 22.50 | 22.09 | 0.31% | 509,776 |
| May 22, 2025 | 22.27 | 22.46 | 22.22 | 22.43 | 22.02 | 0.36% | 701,966 |
| May 21, 2025 | 22.53 | 22.56 | 22.31 | 22.35 | 21.94 | -1.28% | 1,786,683 |
| May 20, 2025 | 22.63 | 22.68 | 22.56 | 22.64 | 22.22 | -0.44% | 534,411 |
| May 19, 2025 | 22.52 | 22.75 | 22.51 | 22.74 | 22.32 | -0.13% | 650,352 |
| May 16, 2025 | 22.87 | 22.87 | 22.75 | 22.77 | 22.35 | 0.13% | 923,108 |
| May 15, 2025 | 22.62 | 22.80 | 22.57 | 22.74 | 22.32 | 0.93% | 931,984 |
| May 14, 2025 | 22.65 | 22.67 | 22.51 | 22.53 | 22.12 | -0.62% | 1,072,653 |
| May 13, 2025 | 22.77 | 22.79 | 22.59 | 22.67 | 22.25 | -0.53% | 920,220 |
| May 12, 2025 | 22.81 | 22.92 | 22.76 | 22.79 | 22.37 | -0.70% | 891,398 |
| May 9, 2025 | 22.97 | 23.04 | 22.94 | 22.95 | 22.53 | 0.04% | 529,981 |
| May 8, 2025 | 23.19 | 23.20 | 22.93 | 22.94 | 22.52 | -0.95% | 510,746 |
| May 7, 2025 | 23.17 | 23.20 | 23.12 | 23.16 | 22.73 | 0.52% | 505,806 |
| May 6, 2025 | 22.92 | 23.05 | 22.85 | 23.04 | 22.62 | 0.30% | 538,539 |
| May 5, 2025 | 23.01 | 23.02 | 22.87 | 22.97 | 22.55 | -0.35% | 732,588 |
| May 2, 2025 | 23.05 | 23.15 | 23.02 | 23.05 | 22.63 | -2.21% | 817,176 |
| May 1, 2025 | 23.69 | 23.69 | 23.52 | 23.57 | 22.77 | -0.34% | 549,021 |
| Apr 30, 2025 | 23.69 | 23.72 | 23.61 | 23.65 | 22.84 | -0.38% | 556,736 |
| Apr 29, 2025 | 23.60 | 23.74 | 23.58 | 23.74 | 22.93 | 0.59% | 365,623 |
| Apr 28, 2025 | 23.51 | 23.64 | 23.49 | 23.60 | 22.80 | 0.30% | 783,320 |
| Apr 25, 2025 | 23.48 | 23.55 | 23.47 | 23.53 | 22.73 | 0.60% | 533,417 |
| Apr 24, 2025 | 23.36 | 23.39 | 23.26 | 23.39 | 22.59 | 0.86% | 351,661 |
| Apr 23, 2025 | 23.48 | 23.49 | 23.14 | 23.19 | 22.40 | 0.96% | 512,851 |
| Apr 22, 2025 | 23.00 | 23.11 | 22.96 | 22.97 | 22.19 | 0.53% | 448,496 |
| Apr 21, 2025 | 23.02 | 23.10 | 22.85 | 22.85 | 22.07 | -1.55% | 705,775 |
| Apr 17, 2025 | 23.26 | 23.32 | 23.12 | 23.21 | 22.42 | -0.43% | 506,849 |
| Apr 16, 2025 | 23.20 | 23.36 | 23.11 | 23.31 | 22.52 | 0.47% | 420,322 |
| Apr 15, 2025 | 23.05 | 23.27 | 22.99 | 23.20 | 22.41 | 0.43% | 456,337 |
| Apr 14, 2025 | 23.07 | 23.13 | 22.93 | 23.10 | 22.31 | 1.01% | 578,990 |
| Apr 11, 2025 | 22.62 | 22.97 | 22.42 | 22.87 | 22.09 | 0.22% | 1,019,171 |
| Apr 10, 2025 | 23.18 | 23.36 | 22.77 | 22.82 | 22.04 | -2.27% | 1,090,521 |
| Apr 9, 2025 | 22.87 | 23.36 | 22.60 | 23.35 | 22.55 | 0.56% | 1,987,916 |
| Apr 8, 2025 | 23.43 | 23.67 | 23.21 | 23.22 | 22.43 | -1.40% | 1,484,896 |
| Apr 7, 2025 | 23.95 | 24.01 | 23.53 | 23.55 | 22.75 | -2.32% | 4,775,931 |
| Apr 4, 2025 | 24.16 | 24.30 | 24.11 | 24.11 | 23.29 | 0.42% | 3,052,702 |
| Apr 3, 2025 | 24.11 | 24.17 | 24.00 | 24.01 | 23.19 | 0.21% | 1,387,656 |
| Apr 2, 2025 | 24.12 | 24.13 | 23.83 | 23.96 | 23.14 | -1.16% | 964,383 |
| Apr 1, 2025 | 24.17 | 24.28 | 24.14 | 24.24 | 23.16 | 0.75% | 865,767 |
| Mar 31, 2025 | 24.06 | 24.13 | 23.94 | 24.06 | 22.99 | 0.71% | 783,796 |
| Mar 28, 2025 | 23.79 | 23.94 | 23.79 | 23.89 | 22.83 | 1.14% | 625,660 |
| Mar 27, 2025 | 23.61 | 23.64 | 23.54 | 23.62 | 22.57 | -0.25% | 716,508 |