iShares 20+ Year Treasury Bond ETF (BMV:TLT)
Mexico · Delayed Price · Currency is MXN 1,461.27
+0.76 (0.05%)
Last updated: May 26, 2026, 10:24 AM CST
BMV:TLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,446.00 | 1,462.50 | 1,446.00 | 1,460.51 | 1,460.51 | 0.79% | 422,773 |
| May 21, 2026 | 1,445.21 | 1,453.00 | 1,445.21 | 1,449.01 | 1,449.01 | -0.21% | 1,376 |
| May 20, 2026 | 1,444.30 | 1,457.77 | 1,444.30 | 1,452.00 | 1,452.00 | 0.53% | 20,818 |
| May 19, 2026 | 1,442.46 | 1,445.81 | 1,440.00 | 1,444.30 | 1,444.30 | -0.05% | 62,810 |
| May 18, 2026 | 1,452.00 | 1,455.01 | 1,444.20 | 1,445.00 | 1,445.00 | -0.45% | 7,340 |
| May 15, 2026 | 1,456.00 | 1,456.00 | 1,451.20 | 1,451.56 | 1,451.56 | -0.98% | 120,732 |
| May 14, 2026 | 1,467.00 | 1,467.00 | 1,466.00 | 1,466.00 | 1,466.00 | 0.69% | 1,977 |
| May 13, 2026 | 1,471.32 | 1,471.32 | 1,455.70 | 1,456.00 | 1,456.00 | -0.55% | 127,746 |
| May 12, 2026 | 1,470.00 | 1,470.00 | 1,464.00 | 1,464.00 | 1,464.00 | -0.68% | 123,031 |
| May 11, 2026 | 1,474.06 | 1,474.06 | 1,474.06 | 1,474.06 | 1,474.06 | -0.27% | 19 |
| May 8, 2026 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | - | 30 |
| May 7, 2026 | 1,483.00 | 1,483.00 | 1,478.00 | 1,478.00 | 1,478.00 | -0.14% | 9,516 |
| May 6, 2026 | 1,480.01 | 1,480.01 | 1,480.01 | 1,480.01 | 1,480.01 | -0.32% | 290 |
| May 5, 2026 | 1,482.50 | 1,484.99 | 1,479.65 | 1,484.70 | 1,484.70 | -0.36% | 10,430 |
| May 4, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.30% | 119 |
| Apr 30, 2026 | 1,499.99 | 1,499.99 | 1,499.99 | 1,499.99 | 1,494.47 | -1.06% | 31 |
| Apr 29, 2026 | 1,490.00 | 1,515.99 | 1,490.00 | 1,515.99 | 1,510.41 | 1.07% | 74,294 |
| Apr 28, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,494.48 | - | 543 |
| Apr 27, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,494.48 | -0.60% | 10 |
| Apr 24, 2026 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,503.44 | - | 11 |
| Apr 23, 2026 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,503.44 | 0.05% | 506 |
| Apr 22, 2026 | 1,509.01 | 1,509.01 | 1,507.95 | 1,508.30 | 1,502.74 | 0.55% | 36 |
| Apr 21, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,494.48 | -0.83% | 59 |
| Apr 20, 2026 | 1,505.59 | 1,512.61 | 1,505.09 | 1,512.48 | 1,506.91 | 0.10% | 4,999 |
| Apr 17, 2026 | 1,499.00 | 1,511.01 | 1,499.00 | 1,511.01 | 1,505.44 | 0.87% | 38 |
| Apr 16, 2026 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,492.48 | - | 2,588 |
| Apr 15, 2026 | 1,497.00 | 1,498.89 | 1,497.00 | 1,498.00 | 1,492.48 | -0.33% | 839 |
| Apr 14, 2026 | 1,504.00 | 1,504.00 | 1,503.00 | 1,503.00 | 1,497.46 | 0.54% | 1,464 |
| Apr 13, 2026 | 1,496.50 | 1,496.50 | 1,495.00 | 1,495.00 | 1,489.49 | -0.08% | 2,805 |
| Apr 10, 2026 | 1,496.20 | 1,497.50 | 1,496.20 | 1,496.20 | 1,490.69 | -2.21% | 527 |
| Apr 7, 2026 | 1,530.00 | 1,530.00 | 1,525.02 | 1,530.00 | 1,524.36 | -0.91% | 188 |
| Apr 6, 2026 | 1,544.11 | 1,544.11 | 1,544.11 | 1,544.11 | 1,538.42 | 0.14% | 508 |
| Apr 1, 2026 | 1,552.00 | 1,552.00 | 1,542.00 | 1,542.00 | 1,536.32 | -0.82% | 1,637 |
| Mar 31, 2026 | 1,570.84 | 1,570.84 | 1,561.03 | 1,561.03 | 1,549.09 | -0.70% | 4,549 |
| Mar 30, 2026 | 1,565.00 | 1,572.00 | 1,565.00 | 1,572.00 | 1,559.97 | 1.25% | 35 |
| Mar 27, 2026 | 1,550.00 | 1,552.60 | 1,550.00 | 1,552.60 | 1,540.72 | 1.18% | 59 |
| Mar 26, 2026 | 1,537.35 | 1,537.35 | 1,534.49 | 1,534.50 | 1,522.76 | -0.42% | 164 |
| Mar 25, 2026 | 1,523.72 | 1,541.00 | 1,523.72 | 1,541.00 | 1,529.21 | 0.82% | 3,406 |
| Mar 24, 2026 | 1,530.00 | 1,530.00 | 1,528.41 | 1,528.41 | 1,516.72 | -0.36% | 23 |
| Mar 23, 2026 | 1,538.99 | 1,538.99 | 1,532.99 | 1,534.00 | 1,522.26 | -0.52% | 75 |
| Mar 20, 2026 | 1,549.00 | 1,549.00 | 1,538.00 | 1,542.05 | 1,530.25 | -1.02% | 2,955 |
| Mar 19, 2026 | 1,538.02 | 1,558.00 | 1,538.02 | 1,558.00 | 1,546.08 | 0.96% | 87 |
| Mar 18, 2026 | 1,543.19 | 1,543.19 | 1,543.19 | 1,543.19 | 1,531.38 | - | 31 |
| Mar 17, 2026 | 1,543.19 | 1,543.19 | 1,543.19 | 1,543.19 | 1,531.38 | -0.36% | 6 |
| Mar 13, 2026 | 1,547.99 | 1,552.00 | 1,547.99 | 1,548.70 | 1,536.85 | -0.15% | 4,545 |
| Mar 12, 2026 | 1,552.41 | 1,552.41 | 1,551.00 | 1,551.00 | 1,539.13 | 0.58% | 374 |
| Mar 11, 2026 | 1,539.93 | 1,542.00 | 1,538.01 | 1,542.00 | 1,530.20 | 0.26% | 120,016 |
| Mar 10, 2026 | 1,565.00 | 1,565.00 | 1,538.01 | 1,538.01 | 1,526.24 | -2.90% | 250 |
| Mar 9, 2026 | 1,575.00 | 1,584.99 | 1,575.00 | 1,584.00 | 1,571.88 | 0.19% | 499 |
| Mar 6, 2026 | 1,565.00 | 1,581.00 | 1,565.00 | 1,581.00 | 1,568.91 | 0.64% | 945 |