Skip to main content

Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

50.62 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 50.61 50.62 50.61 50.62 1,540,280 +0.02(+0.04%)
Apr 19, 2024 50.61 50.61 50.60 50.60 1,769,279 +0.01(+0.02%)
Apr 18, 2024 50.60 50.60 50.59 50.59 2,066,884 +0.01(+0.02%)
Apr 17, 2024 50.57 50.58 50.57 50.58 1,319,980 +0.01(+0.02%)
Apr 16, 2024 50.56 50.57 50.56 50.57 2,138,873 +0.01(+0.02%)
Apr 15, 2024 50.55 50.56 50.55 50.56 2,307,305 +0.01(+0.02%)
Apr 12, 2024 50.55 50.56 50.54 50.55 1,611,710 +0.00(+0.00%)
Apr 11, 2024 50.54 50.55 50.54 50.55 2,189,109 +0.02(+0.04%)
Apr 10, 2024 50.52 50.53 50.52 50.53 2,067,432 +0.01(+0.02%)
Apr 09, 2024 50.51 50.52 50.50 50.52 1,176,406 +0.02(+0.04%)
Apr 08, 2024 50.50 50.51 50.50 50.50 1,148,766 +0.01(+0.02%)
Apr 05, 2024 50.50 50.50 50.49 50.49 1,461,716 +0.00(+0.00%)
Apr 04, 2024 50.48 50.49 50.48 50.49 2,068,664 +0.02(+0.04%)
Apr 03, 2024 50.47 50.47 50.46 50.47 1,515,749 +0.01(+0.02%)
Apr 02, 2024 50.45 50.46 50.45 50.46 1,862,068 +0.02(+0.04%)
Apr 01, 2024 50.44 50.45 50.43 50.44 2,935,697 +0.02(+0.04%)
Mar 28, 2024 50.43 50.43 50.42 50.42 2,852,761 +0.00(+0.00%)
Mar 27, 2024 50.42 50.43 50.42 50.42 1,378,104 +0.03(+0.06%)
Mar 26, 2024 50.40 50.40 50.39 50.39 2,335,545 -0.01(-0.02%)
Mar 25, 2024 50.39 50.40 50.39 50.40 1,744,624 +0.02(+0.04%)
Mar 22, 2024 50.38 50.39 50.38 50.38 1,648,150 +0.00(+0.00%)
Mar 21, 2024 50.37 50.38 50.37 50.38 1,925,366 +0.03(+0.06%)
Mar 20, 2024 50.35 50.36 50.35 50.35 2,156,179 +0.01(+0.02%)
Mar 19, 2024 50.35 50.35 50.34 50.34 2,352,300 +0.01(+0.02%)
Mar 18, 2024 50.33 50.34 50.33 50.33 15,446,160 +0.00(+0.00%)
Mar 15, 2024 50.33 50.33 50.32 50.33 5,707,734 +0.01(+0.02%)
Mar 14, 2024 50.32 50.33 50.31 50.32 48,000,852 +0.02(+0.04%)
Mar 13, 2024 50.30 50.31 50.30 50.30 1,322,387 +0.00(+0.00%)
Mar 12, 2024 50.30 50.30 50.29 50.30 843,256 +0.01(+0.02%)
Mar 11, 2024 50.29 50.29 50.28 50.29 1,392,464 +0.00(+0.00%)
Mar 08, 2024 50.28 50.29 50.28 50.29 1,333,852 +0.01(+0.02%)
Mar 07, 2024 50.28 50.28 50.27 50.28 1,942,989 +0.03(+0.06%)
Mar 06, 2024 50.25 50.26 50.25 50.25 1,356,097 +0.00(+0.00%)
Mar 05, 2024 50.24 50.25 50.24 50.25 1,186,761 +0.02(+0.04%)
Mar 04, 2024 50.24 50.24 50.23 50.23 2,139,776 +0.00(+0.00%)
Mar 01, 2024 50.22 50.23 50.22 50.23 2,801,234 +0.02(+0.04%)
Feb 29, 2024 50.21 50.22 50.21 50.21 1,547,433 +0.02(+0.04%)
Feb 28, 2024 50.19 50.20 50.19 50.19 1,926,397 +0.00(+0.00%)
Feb 27, 2024 50.19 50.19 50.18 50.19 1,304,981 +0.01(+0.02%)
Feb 26, 2024 50.17 50.18 50.17 50.18 1,639,150 +0.01(+0.02%)
Feb 23, 2024 50.16 50.17 50.16 50.17 1,302,735 +0.01(+0.02%)
Feb 22, 2024 50.17 50.17 50.16 50.16 1,938,217 +0.01(+0.02%)
Feb 21, 2024 50.14 50.15 50.14 50.15 1,836,083 +0.01(+0.02%)
Feb 20, 2024 50.14 50.14 50.13 50.14 1,224,853 +0.00(+0.00%)
Feb 16, 2024 50.13 50.14 50.13 50.14 1,852,489 +0.02(+0.04%)
Feb 15, 2024 50.12 50.12 50.11 50.12 1,757,470 +0.02(+0.04%)
Feb 14, 2024 50.10 50.10 50.09 50.10 1,388,630 +0.01(+0.02%)
Feb 13, 2024 50.09 50.09 50.08 50.09 1,438,020 +0.02(+0.04%)
Feb 12, 2024 50.08 50.08 50.07 50.07 3,223,943 +0.01(+0.02%)
Feb 09, 2024 50.07 50.08 50.06 50.06 6,550,840 -0.01(-0.02%)
Feb 08, 2024 50.05 50.07 50.05 50.07 4,834,634 +0.04(+0.08%)
Feb 07, 2024 50.04 50.04 50.03 50.03 2,174,854 -0.01(-0.02%)
Feb 06, 2024 50.02 50.04 50.02 50.04 2,192,871 +0.02(+0.04%)
Feb 05, 2024 50.01 50.02 50.00 50.02 3,751,962 +0.02(+0.04%)
Feb 02, 2024 50.00 50.00 49.99 50.00 2,849,179 +0.02(+0.04%)
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.