iShares 20+ Year Treasury Bond ETF (BMV:TLT)
Mexico · Delayed Price · Currency is MXN 1,414.50
+8.47 (0.60%)
Last updated: Sep 22, 2026, 1:35 PM CST
BMV:TLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,411.00 | 1,416.00 | 1,411.00 | 1,414.50 | 1,414.50 | 0.60% | 2,149 |
| Sep 21, 2026 | 1,405.00 | 1,406.03 | 1,405.00 | 1,406.03 | 1,406.03 | 0.29% | 77,766 |
| Sep 18, 2026 | 1,407.31 | 1,407.31 | 1,397.02 | 1,402.00 | 1,402.00 | -0.04% | 22,060 |
| Sep 17, 2026 | 1,400.00 | 1,405.18 | 1,400.00 | 1,402.50 | 1,402.50 | 1.52% | 1,075 |
| Sep 15, 2026 | 1,382.50 | 1,386.00 | 1,380.00 | 1,381.50 | 1,381.50 | -0.61% | 7,863 |
| Sep 14, 2026 | 1,381.50 | 1,390.00 | 1,381.50 | 1,390.00 | 1,390.00 | 1.09% | 2,123 |
| Sep 11, 2026 | 1,383.00 | 1,384.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0.29% | 407 |
| Sep 10, 2026 | 1,375.50 | 1,376.00 | 1,369.71 | 1,371.00 | 1,371.00 | -0.64% | 152,511 |
| Sep 9, 2026 | 1,385.01 | 1,385.01 | 1,376.40 | 1,379.79 | 1,379.79 | -0.45% | 80,431 |
| Sep 8, 2026 | 1,395.00 | 1,395.00 | 1,386.00 | 1,386.00 | 1,386.00 | -0.22% | 3,342 |
| Sep 7, 2026 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | -0.07% | 55 |
| Sep 4, 2026 | 1,387.00 | 1,390.00 | 1,387.00 | 1,390.00 | 1,390.00 | 0.07% | 188 |
| Sep 3, 2026 | 1,396.00 | 1,396.00 | 1,389.01 | 1,389.01 | 1,389.01 | -0.14% | 164 |
| Sep 2, 2026 | 1,390.01 | 1,391.00 | 1,390.01 | 1,391.00 | 1,391.00 | -0.14% | 222 |
| Sep 1, 2026 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | -0.08% | 109 |
| Aug 31, 2026 | 1,400.00 | 1,400.00 | 1,399.44 | 1,399.44 | 1,394.08 | -1.45% | 66 |
| Aug 28, 2026 | 1,418.00 | 1,420.00 | 1,412.50 | 1,420.00 | 1,414.56 | 0.71% | 607 |
| Aug 27, 2026 | 1,402.95 | 1,410.24 | 1,401.02 | 1,410.04 | 1,404.64 | - | 4,064 |
| Aug 26, 2026 | 1,413.00 | 1,413.00 | 1,410.00 | 1,410.00 | 1,404.60 | -0.35% | 202 |
| Aug 25, 2026 | 1,410.00 | 1,415.00 | 1,409.00 | 1,415.00 | 1,409.58 | 1.22% | 689 |
| Aug 24, 2026 | 1,397.00 | 1,415.00 | 1,397.00 | 1,398.00 | 1,392.65 | 0.87% | 500 |
| Aug 21, 2026 | 1,389.15 | 1,389.15 | 1,385.00 | 1,386.01 | 1,380.70 | -0.86% | 4,188 |
| Aug 20, 2026 | 1,414.98 | 1,414.98 | 1,391.02 | 1,398.01 | 1,392.66 | -0.57% | 348 |
| Aug 19, 2026 | 1,403.00 | 1,407.48 | 1,403.00 | 1,406.00 | 1,400.62 | 0.90% | 2,567 |
| Aug 18, 2026 | 1,389.00 | 1,396.95 | 1,389.00 | 1,393.44 | 1,388.11 | 0.43% | 1,366 |
| Aug 17, 2026 | 1,393.00 | 1,393.00 | 1,387.51 | 1,387.51 | 1,382.20 | -0.68% | 343 |
| Aug 14, 2026 | 1,400.00 | 1,400.00 | 1,392.01 | 1,397.00 | 1,391.65 | -0.65% | 720 |
| Aug 13, 2026 | 1,411.00 | 1,411.00 | 1,406.11 | 1,406.11 | 1,400.73 | 0.44% | 3,031 |
| Aug 12, 2026 | 1,404.95 | 1,404.95 | 1,400.00 | 1,400.00 | 1,394.64 | -0.36% | 1,822 |
| Aug 11, 2026 | 1,415.84 | 1,415.84 | 1,404.00 | 1,405.00 | 1,399.62 | -0.27% | 15,420 |
| Aug 10, 2026 | 1,408.00 | 1,410.00 | 1,408.00 | 1,408.80 | 1,403.41 | -0.27% | 582 |
| Aug 7, 2026 | 1,418.00 | 1,420.00 | 1,412.62 | 1,412.62 | 1,407.21 | -0.52% | 615 |
| Aug 6, 2026 | 1,421.00 | 1,421.00 | 1,420.01 | 1,420.01 | 1,414.57 | -0.68% | 42 |
| Aug 5, 2026 | 1,430.00 | 1,433.00 | 1,427.50 | 1,429.80 | 1,424.33 | -0.36% | 2,643 |
| Aug 4, 2026 | 1,428.00 | 1,435.00 | 1,426.00 | 1,435.00 | 1,429.51 | 0.63% | 14,574 |
| Aug 3, 2026 | 1,426.00 | 1,430.00 | 1,423.00 | 1,426.00 | 1,420.54 | 0.76% | 1,449 |
| Jul 31, 2026 | 1,428.00 | 1,428.50 | 1,420.00 | 1,421.00 | 1,409.85 | -0.98% | 2,787 |
| Jul 30, 2026 | 1,438.00 | 1,446.00 | 1,433.00 | 1,435.00 | 1,423.74 | -0.93% | 241,890 |
| Jul 29, 2026 | 1,473.00 | 1,473.00 | 1,448.46 | 1,448.46 | 1,437.10 | -1.34% | 55 |
| Jul 28, 2026 | 1,466.64 | 1,468.10 | 1,466.64 | 1,468.09 | 1,456.57 | 0.49% | 2,391 |
| Jul 27, 2026 | 1,461.10 | 1,461.10 | 1,457.00 | 1,461.00 | 1,449.54 | 0.34% | 120,404 |
| Jul 24, 2026 | 1,485.00 | 1,485.00 | 1,456.00 | 1,456.10 | 1,444.68 | -0.13% | 1,954 |
| Jul 23, 2026 | 1,451.85 | 1,458.00 | 1,451.85 | 1,458.00 | 1,446.56 | 0.42% | 16,497 |
| Jul 22, 2026 | 1,455.49 | 1,455.50 | 1,451.85 | 1,451.85 | 1,440.46 | -0.12% | 8,387 |
| Jul 21, 2026 | 1,456.01 | 1,456.01 | 1,453.53 | 1,453.53 | 1,442.13 | -0.43% | 60,059 |
| Jul 20, 2026 | 1,465.81 | 1,465.81 | 1,459.80 | 1,459.80 | 1,448.35 | -0.42% | 3,047 |
| Jul 16, 2026 | 1,468.00 | 1,470.00 | 1,462.01 | 1,466.00 | 1,454.50 | -0.13% | 214 |
| Jul 15, 2026 | 1,465.50 | 1,470.00 | 1,465.50 | 1,467.88 | 1,456.36 | -0.01% | 146 |
| Jul 14, 2026 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,456.48 | -0.54% | 256 |
| Jul 10, 2026 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,464.42 | -0.49% | 859 |