Skip to main content
iShares 20+ Year Treasury Bond BuyWrite Strategy ETF (TLTW)
BATS: TLTW · Real-Time Price · USD
23.70
+0.10 (0.44%)
At close: Dec 20, 2024, 4:00 PM
23.90
+0.20 (0.84%)
After-hours: Dec 20, 2024, 6:54 PM EST

TLTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.7523.8123.6923.6923.69-2.07%1,966,435
Dec 19, 202424.2824.3224.1024.1923.60-1.47%1,788,170
Dec 18, 202424.7624.8624.5524.5523.95-1.21%976,109
Dec 17, 202424.7724.9524.7724.8524.240.32%696,600
Dec 16, 202424.7824.8124.6824.7724.160.24%824,490
Dec 13, 202424.8524.8824.6724.7124.10-0.76%649,381
Dec 12, 202425.0225.0424.8924.9024.29-0.76%920,500
Dec 11, 202425.1625.1925.0625.0924.47-0.28%765,100
Dec 10, 202425.1625.1725.1225.1624.54-0.16%467,500
Dec 9, 202425.2025.2325.1625.2024.58-767,517
Dec 6, 202425.2325.2325.1925.2024.580.04%1,108,616
Dec 5, 202425.1525.2025.1225.1924.570.04%409,886
Dec 4, 202425.0025.1825.0025.1824.560.36%564,526
Dec 3, 202425.1525.1525.0725.0924.47-1.45%503,074
Dec 2, 202425.4425.4725.3625.4624.510.24%661,310
Nov 29, 202425.4225.4225.3725.4024.450.36%336,500
Nov 27, 202425.3125.3425.2625.3124.370.36%434,111
Nov 26, 202425.2025.2225.1325.2224.28-725,070
Nov 25, 202425.1725.2625.1225.2224.281.41%616,866
Nov 22, 202424.8524.9224.8124.8723.940.24%365,500
Nov 21, 202424.8224.9124.7624.8123.89-0.08%414,100
Nov 20, 202424.7924.8924.7524.8324.51-0.16%476,016
Nov 19, 202424.9024.9224.8524.8724.550.36%435,926
Nov 18, 202424.6024.8124.6024.7824.460.16%487,800
Nov 15, 202424.7224.8424.6124.7424.42-0.20%511,771
Nov 14, 202424.8324.9724.7624.7924.470.53%660,720
Nov 13, 202425.1025.1024.6324.6624.34-0.88%1,140,117
Nov 12, 202425.0725.2024.8424.8824.56-1.39%1,096,900
Nov 11, 202425.3125.3325.1425.2324.90-0.51%772,363
Nov 8, 202425.2025.3925.1825.3625.031.24%905,207
Nov 7, 202424.8925.1224.8625.0524.721.17%1,395,900
Nov 6, 202424.6224.8724.5924.7624.44-2.29%1,466,645
Nov 5, 202425.1825.3825.0825.3425.010.48%624,118
Nov 4, 202425.2525.3025.0725.2224.890.32%719,821
Nov 1, 202425.5025.5425.1225.1424.89-1.22%735,600
Oct 31, 202425.4125.5625.3025.4525.190.20%749,000
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, 202425.3625.5425.3125.4925.230.67%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%1,559,800
Oct 18, 202425.7825.8325.7425.7525.490.08%577,100
Oct 17, 202425.9025.9125.7025.7325.47-1.61%801,816
Oct 16, 202426.1926.2226.1026.1525.890.42%420,900
Oct 15, 202425.9226.0525.8926.0425.781.32%503,511
Oct 14, 202425.5525.7125.5025.7025.440.04%689,000
Oct 11, 202425.6725.8025.6525.6925.43-0.35%903,427
Oct 10, 202425.7625.8125.6425.7825.52-0.46%754,000
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, 202426.1726.3026.1526.1726.17-1.36%1,655,274
Oct 3, 202426.6826.7126.5326.5326.53-0.90%568,605
Oct 2, 202426.7226.7926.6226.7726.77-1.54%894,900
Oct 1, 202427.2327.3427.1627.1926.980.70%1,348,506
Sep 30, 202427.1227.1526.9527.0026.79-0.30%910,200
Sep 27, 202427.0727.1527.0127.0826.870.41%906,600
Sep 26, 202427.0127.0326.8326.9726.760.15%986,500
Sep 25, 202427.0527.0526.9326.9326.72-0.70%846,300
Sep 24, 202426.9727.1826.9327.1226.910.07%775,100
Sep 23, 202427.0927.2026.9727.1026.89-0.33%918,900
Sep 20, 202427.2127.2527.1227.1926.98-0.15%697,300
Sep 19, 202427.1127.2427.1027.2327.02-0.04%1,087,200
Sep 18, 202427.3227.3827.2227.2427.03-0.37%676,000
Sep 17, 202427.3727.3927.3227.3427.13-0.15%717,800
Sep 16, 202427.3327.3927.3027.3827.170.33%708,700
Sep 13, 202427.3027.3127.2327.2927.080.11%564,200
Sep 12, 202427.2527.2727.1827.2627.05-0.04%530,000
Sep 11, 202427.2527.3027.2127.2727.060.11%871,700
Sep 10, 202427.1627.2627.1427.2427.030.26%618,900
Sep 9, 202427.0527.1827.0127.1726.960.44%1,019,500
Sep 6, 202426.9827.1726.9727.0526.840.22%946,600
Sep 5, 202426.9627.0126.8826.9926.780.30%775,900
Sep 4, 202426.7226.9226.6826.9126.70-0.26%725,100
Sep 3, 202426.9127.0026.8926.9826.501.20%1,007,400
Aug 30, 202426.8926.9426.6526.6626.18-0.71%757,000
Aug 29, 202426.8126.8926.7726.8526.37-0.19%1,117,300
Aug 28, 202426.9426.9526.8826.9026.42-0.04%455,300
Aug 27, 202426.8226.9226.7826.9126.43-0.07%581,600
Aug 26, 202427.0327.0326.9126.9326.45-0.11%609,100
Aug 23, 202426.9227.0026.8726.9626.480.52%473,200
Aug 22, 202426.9126.9226.7526.8226.34-0.59%628,300
Aug 21, 202426.9727.0526.8826.9826.490.04%589,200
Aug 20, 202426.9026.9926.8526.9726.480.52%654,400
Aug 19, 202426.7526.8526.7226.8326.350.26%606,300
Aug 16, 202426.7326.7726.6726.7626.280.34%1,619,300
Aug 15, 202426.6126.6726.6026.6726.190.08%420,100
Aug 14, 202426.6426.6726.6326.6526.170.15%347,600
Aug 13, 202426.6026.6326.5826.6126.130.30%378,000
Aug 12, 202426.4826.5526.4526.5326.050.23%554,000
Aug 9, 202426.4426.4926.4426.4726.000.68%343,800
Aug 8, 202426.2226.3026.2026.2925.82-0.19%395,400
Aug 7, 202426.3526.4226.2726.3425.87-0.38%562,300
Aug 6, 202426.4026.5326.4026.4425.97-0.34%592,100
Aug 5, 202426.5226.5626.4326.5326.050.08%1,866,400
Aug 2, 202426.4426.5226.4326.5126.030.19%909,100
Aug 1, 202426.4226.5426.4126.4625.770.61%868,100