Skip to main content

Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

50.67 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 46.68 46.68 46.66 46.67 885,443 -0.01(-0.02%)
Sep 29, 2022 46.67 46.68 46.66 46.68 1,498,082 +0.02(+0.04%)
Sep 28, 2022 46.67 46.67 46.64 46.66 1,405,612 +0.00(+0.00%)
Sep 27, 2022 46.66 46.67 46.64 46.66 1,521,477 +0.00(+0.00%)
Sep 26, 2022 46.66 46.66 46.65 46.66 1,616,097 +0.01(+0.02%)
Sep 23, 2022 46.64 46.66 46.63 46.65 2,642,043 +0.00(+0.00%)
Sep 22, 2022 46.64 46.65 46.62 46.65 5,118,955 +0.02(+0.04%)
Sep 21, 2022 46.62 46.64 46.62 46.63 490,866 +0.00(+0.00%)
Sep 20, 2022 46.61 46.63 46.61 46.63 913,765 +0.00(+0.00%)
Sep 19, 2022 46.63 46.63 46.59 46.63 3,692,636 +0.01(+0.02%)
Sep 16, 2022 46.60 46.62 46.60 46.62 1,453,707 +0.01(+0.02%)
Sep 15, 2022 46.60 46.61 46.59 46.61 1,040,581 +0.01(+0.02%)
Sep 14, 2022 46.60 46.60 46.58 46.60 1,566,845 +0.01(+0.02%)
Sep 13, 2022 46.59 46.60 46.58 46.59 1,336,189 +0.00(+0.00%)
Sep 12, 2022 46.59 46.60 46.58 46.59 1,514,266 +0.00(+0.00%)
Sep 09, 2022 46.58 46.59 46.57 46.59 4,639,920 +0.01(+0.02%)
Sep 08, 2022 46.58 46.58 46.57 46.58 3,944,485 +0.02(+0.04%)
Sep 07, 2022 46.57 46.57 46.56 46.56 909,507 +0.00(+0.00%)
Sep 06, 2022 46.57 46.57 46.56 46.56 728,277 -0.01(-0.02%)
Sep 02, 2022 46.56 46.57 46.56 46.57 388,608 +0.01(+0.02%)
Sep 01, 2022 46.55 46.56 46.55 46.56 934,360 +0.01(+0.03%)
Aug 31, 2022 46.55 46.55 46.53 46.55 487,858 +0.01(+0.02%)
Aug 30, 2022 46.54 46.54 46.53 46.54 567,853 +0.01(+0.02%)
Aug 29, 2022 46.53 46.54 46.52 46.53 1,314,874 +0.00(+0.00%)
Aug 26, 2022 46.53 46.53 46.51 46.53 1,520,697 +0.00(+0.00%)
Aug 25, 2022 46.53 46.53 46.51 46.53 320,936 +0.01(+0.02%)
Aug 24, 2022 46.53 46.53 46.51 46.52 479,754 +0.00(+0.00%)
Aug 23, 2022 46.53 46.53 46.50 46.52 412,079 +0.01(+0.02%)
Aug 22, 2022 46.52 46.52 46.50 46.51 459,626 +0.01(+0.02%)
Aug 19, 2022 46.50 46.51 46.50 46.50 274,593 +0.00(+0.00%)
Aug 18, 2022 46.51 46.51 46.50 46.50 268,611 +0.00(+0.00%)
Aug 17, 2022 46.49 46.50 46.49 46.50 754,133 +0.02(+0.04%)
Aug 16, 2022 46.51 46.51 46.49 46.49 282,606 -0.01(-0.02%)
Aug 15, 2022 46.50 46.50 46.49 46.50 223,155 -0.01(-0.02%)
Aug 12, 2022 46.50 46.50 46.47 46.50 2,006,632 +0.02(+0.04%)
Aug 11, 2022 46.47 46.50 46.46 46.49 2,569,636 +0.02(+0.04%)
Aug 10, 2022 46.49 46.49 46.46 46.47 882,205 -0.00(-0.00%)
Aug 09, 2022 46.46 46.48 46.46 46.47 388,315 -0.01(-0.02%)
Aug 08, 2022 46.48 46.48 46.45 46.48 378,762 +0.00(+0.01%)
Aug 05, 2022 46.47 46.48 46.45 46.47 819,732 +0.02(+0.04%)
Aug 04, 2022 46.45 46.48 46.45 46.45 280,114 +0.01(+0.03%)
Aug 03, 2022 46.44 46.46 46.44 46.44 627,862 -0.02(-0.04%)
Aug 02, 2022 46.47 46.49 46.44 46.46 563,385 -0.01(-0.02%)
Aug 01, 2022 46.48 46.48 46.45 46.47 1,049,872 -0.03(-0.07%)
Jul 29, 2022 46.43 46.50 46.43 46.50 384,043 +0.06(+0.14%)
Jul 28, 2022 46.45 46.45 46.44 46.44 906,591 -0.01(-0.03%)
Jul 27, 2022 46.45 46.45 46.42 46.45 612,232 +0.01(+0.02%)
Jul 26, 2022 46.45 46.45 46.42 46.44 393,364 +0.01(+0.03%)
Jul 25, 2022 46.43 46.44 46.41 46.43 283,808 -0.02(-0.04%)
Jul 22, 2022 46.43 46.45 46.42 46.45 792,242 +0.00(+0.00%)
Jul 21, 2022 46.44 46.45 46.43 46.45 398,347 +0.03(+0.06%)
Jul 20, 2022 46.44 46.44 46.41 46.42 556,398 -0.01(-0.02%)
Jul 19, 2022 46.44 46.44 46.41 46.43 339,480 +0.00(+0.00%)
Jul 18, 2022 46.43 46.43 46.42 46.43 501,172 +0.00(+0.01%)
Jul 15, 2022 46.43 46.43 46.40 46.42 2,405,053 +0.00(+0.01%)
Jul 14, 2022 46.40 46.42 46.40 46.42 1,072,549 +0.02(+0.04%)
Jul 13, 2022 46.42 46.42 46.40 46.40 308,753 +0.00(+0.00%)
Jul 12, 2022 46.39 46.41 46.39 46.40 815,251 +0.00(+0.00%)
Jul 11, 2022 46.39 46.41 46.39 46.40 377,291 -0.01(-0.02%)
Jul 08, 2022 46.39 46.41 46.39 46.41 569,839 +0.00(+0.01%)
Jul 07, 2022 46.41 46.41 46.39 46.41 965,752 +0.01(+0.01%)
Jul 06, 2022 46.39 46.41 46.38 46.40 609,953 -0.01(-0.02%)
Jul 05, 2022 46.42 46.42 46.38 46.41 811,127 -0.05(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.