iShares 20+ Year Treasury Bond BuyWrite Strategy ETF (TLTW)
BATS: TLTW · Real-Time Price · USD
22.64
+0.22 (0.98%)
Jul 21, 2025, 12:52 PM - Market open
TLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 22.58 | 22.65 | 22.56 | 22.64 | - | 0.98% | 527,077 |
| Jul 18, 2025 | 22.48 | 22.48 | 22.41 | 22.42 | 22.42 | - | 441,929 |
| Jul 17, 2025 | 22.40 | 22.50 | 22.38 | 22.42 | 22.42 | 0.09% | 557,983 |
| Jul 16, 2025 | 22.45 | 22.55 | 22.18 | 22.40 | 22.40 | 0.09% | 1,745,538 |
| Jul 15, 2025 | 22.56 | 22.60 | 22.35 | 22.38 | 22.38 | -0.71% | 801,774 |
| Jul 14, 2025 | 22.50 | 22.60 | 22.46 | 22.54 | 22.54 | -0.13% | 952,747 |
| Jul 11, 2025 | 22.70 | 22.71 | 22.53 | 22.57 | 22.57 | -1.18% | 912,289 |
| Jul 10, 2025 | 22.80 | 22.85 | 22.72 | 22.84 | 22.84 | 0.13% | 631,009 |
| Jul 9, 2025 | 22.61 | 22.81 | 22.61 | 22.81 | 22.81 | 0.88% | 461,926 |
| Jul 8, 2025 | 22.50 | 22.61 | 22.47 | 22.61 | 22.61 | -0.09% | 983,194 |
| Jul 7, 2025 | 22.71 | 22.71 | 22.57 | 22.63 | 22.63 | -0.66% | 1,066,999 |
| Jul 3, 2025 | 22.77 | 22.82 | 22.73 | 22.78 | 22.78 | -0.31% | 532,526 |
| Jul 2, 2025 | 22.78 | 22.85 | 22.76 | 22.85 | 22.85 | -1.55% | 874,780 |
| Jul 1, 2025 | 23.21 | 23.22 | 23.14 | 23.21 | 22.90 | 0.13% | 1,212,732 |
| Jun 30, 2025 | 23.10 | 23.19 | 23.07 | 23.18 | 22.87 | 0.65% | 902,228 |
| Jun 27, 2025 | 23.07 | 23.14 | 22.99 | 23.03 | 22.72 | -0.17% | 840,228 |
| Jun 26, 2025 | 23.05 | 23.09 | 22.97 | 23.07 | 22.76 | 0.22% | 826,548 |
| Jun 25, 2025 | 22.96 | 23.02 | 22.89 | 23.02 | 22.71 | 0.13% | 786,037 |
| Jun 24, 2025 | 22.81 | 23.00 | 22.81 | 22.99 | 22.68 | 0.52% | 735,889 |
| Jun 23, 2025 | 22.85 | 22.95 | 22.85 | 22.87 | 22.56 | 0.35% | 746,910 |
| Jun 20, 2025 | 22.73 | 22.85 | 22.69 | 22.79 | 22.48 | -0.13% | 470,907 |
| Jun 18, 2025 | 22.79 | 22.85 | 22.76 | 22.82 | 22.51 | 0.31% | 599,000 |
| Jun 17, 2025 | 22.65 | 22.76 | 22.61 | 22.75 | 22.44 | 0.93% | 685,361 |
| Jun 16, 2025 | 22.65 | 22.72 | 22.53 | 22.54 | 22.24 | -0.62% | 539,936 |
| Jun 13, 2025 | 22.75 | 22.76 | 22.58 | 22.68 | 22.37 | -0.40% | 420,090 |
| Jun 12, 2025 | 22.77 | 22.79 | 22.70 | 22.77 | 22.46 | 0.62% | 480,657 |
| Jun 11, 2025 | 22.56 | 22.69 | 22.55 | 22.63 | 22.32 | 0.27% | 483,817 |
| Jun 10, 2025 | 22.61 | 22.62 | 22.50 | 22.57 | 22.26 | 0.40% | 790,789 |
| Jun 9, 2025 | 22.40 | 22.52 | 22.39 | 22.48 | 22.18 | 0.18% | 592,262 |
| Jun 6, 2025 | 22.49 | 22.54 | 22.41 | 22.44 | 22.14 | -0.62% | 634,255 |
| Jun 5, 2025 | 22.62 | 22.65 | 22.55 | 22.58 | 22.27 | 0.13% | 689,894 |
| Jun 4, 2025 | 22.45 | 22.59 | 22.43 | 22.55 | 22.25 | 1.03% | 601,818 |
| Jun 3, 2025 | 22.41 | 22.45 | 22.29 | 22.32 | 22.02 | -1.93% | 854,823 |
| Jun 2, 2025 | 22.77 | 22.82 | 22.68 | 22.76 | 22.04 | -0.44% | 810,255 |
| May 30, 2025 | 22.86 | 22.91 | 22.82 | 22.86 | 22.14 | 0.09% | 558,386 |
| May 29, 2025 | 22.78 | 22.85 | 22.72 | 22.84 | 22.12 | 0.62% | 480,628 |
| May 28, 2025 | 22.71 | 22.72 | 22.62 | 22.70 | 21.98 | -0.31% | 599,975 |
| May 27, 2025 | 22.67 | 22.80 | 22.61 | 22.77 | 22.05 | 1.20% | 678,440 |
| May 23, 2025 | 22.54 | 22.55 | 22.44 | 22.50 | 21.79 | 0.31% | 509,776 |
| May 22, 2025 | 22.27 | 22.46 | 22.22 | 22.43 | 21.72 | 0.36% | 701,966 |
| May 21, 2025 | 22.53 | 22.56 | 22.31 | 22.35 | 21.64 | -1.28% | 1,786,683 |
| May 20, 2025 | 22.63 | 22.68 | 22.56 | 22.64 | 21.92 | -0.44% | 534,411 |
| May 19, 2025 | 22.52 | 22.75 | 22.51 | 22.74 | 22.02 | -0.13% | 650,352 |
| May 16, 2025 | 22.87 | 22.87 | 22.75 | 22.77 | 22.05 | 0.13% | 923,108 |
| May 15, 2025 | 22.62 | 22.80 | 22.57 | 22.74 | 22.02 | 0.93% | 931,984 |
| May 14, 2025 | 22.65 | 22.67 | 22.51 | 22.53 | 21.82 | -0.62% | 1,072,653 |
| May 13, 2025 | 22.77 | 22.79 | 22.59 | 22.67 | 21.95 | -0.53% | 920,220 |
| May 12, 2025 | 22.81 | 22.92 | 22.76 | 22.79 | 22.07 | -0.70% | 891,398 |
| May 9, 2025 | 22.97 | 23.04 | 22.94 | 22.95 | 22.22 | 0.04% | 529,981 |
| May 8, 2025 | 23.19 | 23.20 | 22.93 | 22.94 | 22.21 | -0.95% | 510,746 |