iShares 20+ Year Treasury Bond ETF (BMV:TLT)
Mexico · Delayed Price · Currency is MXN 1,565.00
-16.00 (-1.01%)
At close: Mar 4, 2026
BMV:TLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1,573.50 | 1,595.00 | 1,573.50 | 1,581.00 | 1,581.00 | 2.26% | 7,508 |
| Mar 2, 2026 | 1,558.00 | 1,558.50 | 1,546.00 | 1,546.00 | 1,546.00 | -1.13% | 1,832 |
| Feb 27, 2026 | 1,560.50 | 1,565.00 | 1,559.00 | 1,563.66 | 1,558.49 | 0.51% | 3,069 |
| Feb 26, 2026 | 1,555.77 | 1,555.77 | 1,555.77 | 1,555.77 | 1,550.62 | 0.78% | 74 |
| Feb 25, 2026 | 1,543.74 | 1,544.35 | 1,540.00 | 1,543.74 | 1,538.63 | - | 454 |
| Feb 24, 2026 | 1,540.00 | 1,551.18 | 1,540.00 | 1,543.75 | 1,538.64 | -0.53% | 3,524 |
| Feb 23, 2026 | 1,537.00 | 1,552.89 | 1,537.00 | 1,552.00 | 1,546.87 | 1.39% | 15,818 |
| Feb 20, 2026 | 1,530.00 | 1,530.70 | 1,528.92 | 1,530.70 | 1,525.64 | -0.83% | 321 |
| Feb 19, 2026 | 1,545.00 | 1,545.00 | 1,542.66 | 1,543.50 | 1,538.39 | 0.23% | 1,452 |
| Feb 18, 2026 | 1,530.00 | 1,540.92 | 1,530.00 | 1,540.00 | 1,534.91 | 0.06% | 123 |
| Feb 17, 2026 | 1,553.00 | 1,553.00 | 1,539.00 | 1,539.00 | 1,533.91 | 0.16% | 270 |
| Feb 13, 2026 | 1,545.00 | 1,545.99 | 1,536.50 | 1,536.50 | 1,531.42 | -0.09% | 3,386 |
| Feb 12, 2026 | 1,532.50 | 1,538.00 | 1,526.00 | 1,537.91 | 1,532.82 | 1.85% | 11,832 |
| Feb 11, 2026 | 1,519.35 | 1,519.35 | 1,510.00 | 1,510.00 | 1,505.01 | -0.72% | 2,673 |
| Feb 10, 2026 | 1,520.00 | 1,521.00 | 1,520.00 | 1,521.00 | 1,515.97 | 1.13% | 40 |
| Feb 9, 2026 | 1,500.00 | 1,504.00 | 1,500.00 | 1,504.00 | 1,499.02 | -0.40% | 347 |
| Feb 6, 2026 | 1,508.00 | 1,510.00 | 1,508.00 | 1,510.00 | 1,505.01 | -0.59% | 1,451 |
| Feb 5, 2026 | 1,504.01 | 1,525.00 | 1,504.01 | 1,519.00 | 1,513.98 | 1.33% | 1,712 |
| Feb 4, 2026 | 1,497.49 | 1,499.50 | 1,489.99 | 1,499.00 | 1,494.04 | 0.40% | 60,202 |
| Feb 3, 2026 | 1,493.00 | 1,495.00 | 1,492.00 | 1,493.00 | 1,488.06 | -1.78% | 1,495 |
| Jan 30, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,509.24 | 0.60% | 25 |
| Jan 29, 2026 | 1,502.83 | 1,511.00 | 1,500.01 | 1,511.00 | 1,500.30 | -0.07% | 10,489 |
| Jan 28, 2026 | 1,501.00 | 1,512.00 | 1,500.01 | 1,512.00 | 1,501.29 | -0.16% | 878 |
| Jan 27, 2026 | 1,520.87 | 1,520.87 | 1,514.14 | 1,514.47 | 1,503.74 | -1.47% | 5,218 |
| Jan 26, 2026 | 1,530.99 | 1,537.00 | 1,530.99 | 1,537.00 | 1,526.12 | 0.72% | 81 |
| Jan 23, 2026 | 1,534.94 | 1,542.61 | 1,523.00 | 1,526.00 | 1,515.19 | -0.39% | 634 |
| Jan 22, 2026 | 1,526.00 | 1,533.80 | 1,525.00 | 1,532.00 | 1,521.15 | 0.46% | 1,901 |
| Jan 21, 2026 | 1,520.00 | 1,525.01 | 1,514.11 | 1,525.01 | 1,514.21 | -0.03% | 245 |
| Jan 20, 2026 | 1,526.00 | 1,530.63 | 1,525.40 | 1,525.40 | 1,514.60 | -0.95% | 69,691 |
| Jan 19, 2026 | 1,540.01 | 1,540.01 | 1,540.00 | 1,540.00 | 1,529.09 | -0.60% | 158 |
| Jan 16, 2026 | 1,552.00 | 1,552.00 | 1,549.26 | 1,549.26 | 1,538.29 | -0.68% | 2,037 |
| Jan 15, 2026 | 1,564.00 | 1,564.00 | 1,559.83 | 1,559.83 | 1,548.78 | -0.71% | 2,780 |
| Jan 14, 2026 | 1,568.00 | 1,571.00 | 1,568.00 | 1,571.00 | 1,559.87 | -0.19% | 8,113 |
| Jan 13, 2026 | 1,569.00 | 1,574.00 | 1,567.00 | 1,574.00 | 1,562.85 | 0.39% | 4,576 |
| Jan 12, 2026 | 1,568.00 | 1,572.20 | 1,567.00 | 1,567.90 | 1,556.80 | -0.13% | 9,203 |
| Jan 9, 2026 | 1,565.01 | 1,570.01 | 1,565.01 | 1,570.01 | 1,558.89 | -0.16% | 117 |
| Jan 8, 2026 | 1,573.00 | 1,573.00 | 1,572.50 | 1,572.50 | 1,561.36 | -0.35% | 1,530 |
| Jan 7, 2026 | 1,565.00 | 1,578.00 | 1,565.00 | 1,578.00 | 1,566.82 | 0.69% | 120,170 |
| Jan 6, 2026 | 1,563.15 | 1,567.60 | 1,563.15 | 1,567.20 | 1,556.10 | 0.12% | 64,539 |
| Jan 5, 2026 | 1,563.75 | 1,565.99 | 1,559.25 | 1,565.30 | 1,554.21 | 0.31% | 16,380 |
| Jan 2, 2026 | 1,558.26 | 1,561.01 | 1,558.00 | 1,560.50 | 1,549.45 | -0.92% | 3,460 |
| Dec 31, 2025 | 1,675.49 | 1,675.49 | 1,575.00 | 1,575.00 | 1,563.85 | -0.32% | 1,148 |
| Dec 30, 2025 | 1,575.00 | 1,580.00 | 1,572.00 | 1,580.00 | 1,568.81 | 0.22% | 8,126 |
| Dec 29, 2025 | 1,568.01 | 1,582.00 | 1,568.01 | 1,576.55 | 1,565.38 | 0.42% | 6,053 |
| Dec 26, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,558.88 | -0.40% | 511 |
| Dec 24, 2025 | 1,580.00 | 1,580.00 | 1,573.00 | 1,576.23 | 1,565.07 | 0.52% | 120,115 |
| Dec 23, 2025 | 1,570.47 | 1,570.47 | 1,568.01 | 1,568.01 | 1,556.91 | -0.06% | 60,052 |
| Dec 22, 2025 | 1,568.00 | 1,569.74 | 1,568.00 | 1,569.02 | 1,557.91 | -0.38% | 2,216 |
| Dec 19, 2025 | 1,576.00 | 1,576.90 | 1,575.00 | 1,575.00 | 1,563.85 | -0.82% | 235 |
| Dec 18, 2025 | 1,586.00 | 1,588.00 | 1,586.00 | 1,588.00 | 1,570.65 | 0.38% | 223 |