iShares 20+ Year Treasury Bond ETF (BMV:TLT)
Mexico · Delayed Price · Currency is MXN 1,604.00
+10.00 (0.63%)
At close: Jul 25, 2025, 2:00 PM CST
BMV:TLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,639.99 | 1,663.00 | 1,639.99 | 1,663.00 | - | 1.53% | 5,529 |
| Jul 31, 2025 | 1,639.99 | 1,641.00 | 1,638.00 | 1,638.00 | - | 0.20% | 349 |
| Jul 30, 2025 | 1,631.00 | 1,639.99 | 1,630.70 | 1,634.76 | - | -0.01% | 25,171 |
| Jul 29, 2025 | 1,632.00 | 1,636.50 | 1,631.01 | 1,635.00 | - | 1.55% | 3,568 |
| Jul 28, 2025 | 1,610.00 | 1,614.00 | 1,610.00 | 1,610.00 | - | 0.37% | 2,750 |
| Jul 25, 2025 | 1,602.40 | 1,604.00 | 1,602.40 | 1,604.00 | - | 0.63% | 718 |
| Jul 24, 2025 | 1,595.00 | 1,600.00 | 1,594.00 | 1,594.00 | - | -0.06% | 243 |
| Jul 23, 2025 | 1,612.01 | 1,612.01 | 1,594.30 | 1,595.00 | - | -1.18% | 528 |
| Jul 22, 2025 | 1,616.79 | 1,616.79 | 1,611.00 | 1,614.00 | - | 0.33% | 4,488 |
| Jul 21, 2025 | 1,611.00 | 1,611.00 | 1,603.68 | 1,608.75 | - | 0.55% | 3,403 |
| Jul 18, 2025 | 1,600.00 | 1,630.00 | 1,592.00 | 1,600.00 | - | 0.13% | 1,284 |
| Jul 17, 2025 | 1,606.66 | 1,635.00 | 1,593.00 | 1,598.00 | - | 0.38% | 6,323 |
| Jul 16, 2025 | 1,594.00 | 1,597.00 | 1,577.00 | 1,592.00 | - | -0.65% | 1,792 |
| Jul 15, 2025 | 1,600.50 | 1,620.00 | 1,594.00 | 1,602.40 | - | -0.01% | 4,238 |
| Jul 14, 2025 | 1,602.60 | 1,602.60 | 1,602.60 | 1,602.60 | - | 0.24% | 523 |
| Jul 11, 2025 | 1,623.00 | 1,623.00 | 1,598.82 | 1,598.82 | - | -1.49% | 444 |
| Jul 10, 2025 | 1,614.46 | 1,623.50 | 1,614.00 | 1,623.00 | - | 0.31% | 18,240 |
| Jul 9, 2025 | 1,608.00 | 1,618.00 | 1,608.00 | 1,618.00 | - | 1.26% | 2,094 |
| Jul 8, 2025 | 1,597.82 | 1,620.00 | 1,597.50 | 1,597.93 | - | 0.18% | 20,158 |
| Jul 7, 2025 | 1,625.00 | 1,625.00 | 1,595.00 | 1,595.00 | - | -2.23% | 8,197 |
| Jul 4, 2025 | 1,631.42 | 1,631.42 | 1,631.42 | 1,631.42 | - | 0.40% | 7 |
| Jul 3, 2025 | 1,644.00 | 1,644.00 | 1,620.00 | 1,625.00 | - | -0.91% | 356 |
| Jul 2, 2025 | 1,639.00 | 1,641.00 | 1,633.30 | 1,640.00 | - | -0.68% | 307 |
| Jul 1, 2025 | 1,640.30 | 1,654.45 | 1,640.30 | 1,651.20 | - | 0.01% | 63,630 |
| Jun 30, 2025 | 1,658.00 | 1,659.25 | 1,643.00 | 1,651.01 | - | 0.06% | 2,864 |
| Jun 27, 2025 | 1,650.00 | 1,658.00 | 1,647.00 | 1,650.00 | - | - | 553 |
| Jun 26, 2025 | 1,650.00 | 1,650.00 | 1,645.00 | 1,650.00 | - | - | 8,114 |
| Jun 25, 2025 | 1,648.25 | 1,650.00 | 1,647.00 | 1,650.00 | - | -2.37% | 526 |
| Jun 24, 2025 | 1,645.00 | 1,689.99 | 1,645.00 | 1,689.99 | - | 1.45% | 20,612 |
| Jun 23, 2025 | 1,670.00 | 1,675.00 | 1,665.82 | 1,665.82 | - | 0.55% | 135,299 |
| Jun 20, 2025 | 1,650.00 | 1,656.73 | 1,650.00 | 1,656.73 | - | 0.71% | 2,251 |
| Jun 19, 2025 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | - | - | - |
| Jun 18, 2025 | 1,650.00 | 1,653.99 | 1,645.00 | 1,645.00 | - | 0.12% | 266,878 |
| Jun 17, 2025 | 1,615.01 | 1,645.00 | 1,615.01 | 1,643.00 | - | 1.49% | 1,058 |
| Jun 16, 2025 | 1,630.00 | 1,632.81 | 1,617.30 | 1,618.80 | - | -0.69% | 4,301 |
| Jun 13, 2025 | 1,639.00 | 1,639.00 | 1,629.00 | 1,630.00 | - | -0.67% | 12,428 |
| Jun 12, 2025 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | - | 0.69% | 7,981 |
| Jun 11, 2025 | 1,629.99 | 1,632.50 | 1,621.42 | 1,629.71 | - | -0.16% | 349 |
| Jun 10, 2025 | 1,633.20 | 1,634.69 | 1,630.00 | 1,632.24 | - | 0.26% | 27,909 |
| Jun 9, 2025 | 1,629.00 | 1,635.39 | 1,620.48 | 1,628.00 | - | -0.15% | 1,452 |
| Jun 6, 2025 | 1,648.00 | 1,648.00 | 1,630.50 | 1,630.50 | - | -1.55% | 2,264 |
| Jun 5, 2025 | 1,665.00 | 1,665.00 | 1,652.88 | 1,656.21 | - | -0.03% | 78,893 |
| Jun 4, 2025 | 1,645.75 | 1,659.20 | 1,643.75 | 1,656.64 | - | 1.07% | 603,261 |
| Jun 3, 2025 | 1,650.00 | 1,650.00 | 1,637.00 | 1,639.17 | - | 0.32% | 341 |
| Jun 2, 2025 | 1,680.96 | 1,680.96 | 1,630.01 | 1,634.00 | - | -2.27% | 242,293 |
| May 30, 2025 | 1,669.99 | 1,673.31 | 1,668.00 | 1,672.00 | - | 0.42% | 7,792 |
| May 29, 2025 | 1,660.00 | 1,669.99 | 1,660.00 | 1,665.00 | - | 0.30% | 2,988 |
| May 28, 2025 | 1,651.87 | 1,659.99 | 1,651.80 | 1,659.99 | - | 0.49% | 680 |
| May 27, 2025 | 1,637.77 | 1,656.00 | 1,637.77 | 1,651.97 | - | 1.53% | 272,965 |
| May 26, 2025 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | - | - | - |