Skip to main content

Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

50.59 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 45.78 45.80 45.78 45.80 44,313 +0.00(+0.00%)
Dec 30, 2019 45.78 45.80 45.78 45.80 20,384 -0.00(-0.00%)
Dec 27, 2019 45.79 45.80 45.78 45.80 63,728 +0.01(+0.01%)
Dec 26, 2019 45.82 45.82 45.79 45.79 67,545 +0.00(+0.01%)
Dec 24, 2019 45.78 45.79 45.78 45.79 31,041 +0.01(+0.03%)
Dec 23, 2019 45.79 45.79 45.78 45.78 35,147 +0.00(+0.01%)
Dec 20, 2019 45.78 45.78 45.77 45.77 49,578 +0.00(+0.00%)
Dec 19, 2019 45.78 45.78 45.77 45.77 67,292 +0.02(+0.04%)
Dec 18, 2019 45.75 45.77 45.75 45.75 83,922 -0.00(-0.00%)
Dec 17, 2019 45.75 45.77 45.75 45.75 40,949 -0.00(-0.01%)
Dec 16, 2019 45.77 45.77 45.75 45.76 115,015 +0.00(+0.01%)
Dec 13, 2019 45.75 45.76 45.75 45.75 11,420 +0.00(+0.01%)
Dec 12, 2019 45.74 45.76 45.74 45.75 64,744 +0.01(+0.01%)
Dec 11, 2019 45.75 45.76 45.74 45.75 37,470 -0.00(-0.01%)
Dec 10, 2019 45.76 45.76 45.75 45.75 25,710 -0.00(-0.01%)
Dec 09, 2019 45.74 45.77 45.74 45.75 54,890 +0.01(+0.02%)
Dec 06, 2019 45.75 45.75 45.74 45.75 41,400 +0.00(+0.00%)
Dec 05, 2019 45.73 45.75 45.73 45.75 24,253 +0.00(+0.01%)
Dec 04, 2019 45.73 45.74 45.73 45.74 24,995 +0.00(+0.01%)
Dec 03, 2019 45.74 45.74 45.73 45.74 23,718 +0.00(+0.00%)
Dec 02, 2019 45.72 45.74 45.72 45.74 35,987 +0.01(+0.02%)
Nov 29, 2019 45.73 45.73 45.72 45.73 55,865 -0.00(-0.01%)
Nov 27, 2019 45.75 45.75 45.72 45.73 25,953 +0.00(+0.01%)
Nov 26, 2019 45.74 45.74 45.72 45.73 35,879 +0.00(+0.00%)
Nov 25, 2019 45.72 45.74 45.72 45.73 21,088 +0.00(+0.00%)
Nov 22, 2019 45.72 45.73 45.72 45.73 65,762 +0.00(+0.00%)
Nov 21, 2019 45.71 45.73 45.71 45.72 27,048 +0.01(+0.03%)
Nov 20, 2019 45.71 45.73 45.71 45.71 55,230 -0.00(-0.01%)
Nov 19, 2019 45.72 45.72 45.70 45.72 52,276 -0.00(-0.01%)
Nov 18, 2019 45.69 45.72 45.69 45.72 136,570 +0.02(+0.05%)
Nov 15, 2019 45.71 45.71 45.69 45.70 45,528 +0.00(+0.00%)
Nov 14, 2019 45.69 45.71 45.69 45.70 82,403 +0.01(+0.02%)
Nov 13, 2019 45.68 45.69 45.68 45.69 82,541 +0.00(+0.01%)
Nov 12, 2019 45.70 45.70 45.68 45.68 44,856 +0.01(+0.02%)
Nov 11, 2019 45.68 45.70 45.68 45.68 49,654 -0.01(-0.02%)
Nov 08, 2019 45.68 45.68 45.68 45.68 28,372 +0.01(+0.03%)
Nov 07, 2019 45.67 45.68 45.67 45.67 65,671 +0.00(+0.00%)
Nov 06, 2019 45.66 45.68 45.66 45.67 60,577 +0.01(+0.02%)
Nov 05, 2019 45.67 45.67 45.65 45.66 46,986 +0.01(+0.02%)
Nov 04, 2019 45.65 45.67 45.65 45.65 38,883 +0.00(+0.00%)
Nov 01, 2019 45.65 45.66 45.65 45.65 44,208 +0.01(+0.02%)
Oct 31, 2019 45.63 45.65 45.63 45.64 29,404 +0.01(+0.03%)
Oct 30, 2019 45.65 45.65 45.62 45.63 60,279 -0.00(-0.01%)
Oct 29, 2019 45.63 45.64 45.63 45.64 52,486 +0.01(+0.02%)
Oct 28, 2019 45.62 45.63 45.62 45.63 31,815 +0.00(+0.00%)
Oct 25, 2019 45.61 45.63 45.61 45.63 64,214 +0.02(+0.04%)
Oct 24, 2019 45.61 45.61 45.60 45.61 88,144 -0.00(-0.01%)
Oct 23, 2019 45.60 45.61 45.60 45.61 73,301 -0.00(-0.00%)
Oct 22, 2019 45.62 45.62 45.61 45.61 31,078 +0.00(+0.00%)
Oct 21, 2019 45.60 45.62 45.60 45.61 56,360 +0.00(+0.01%)
Oct 18, 2019 45.60 45.61 45.60 45.61 57,716 +0.00(+0.01%)
Oct 17, 2019 45.59 45.61 45.59 45.60 30,795 +0.00(+0.01%)
Oct 16, 2019 45.59 45.60 45.59 45.60 87,978 +0.00(+0.00%)
Oct 15, 2019 45.59 45.60 45.59 45.60 164,539 +0.01(+0.03%)
Oct 14, 2019 45.61 45.61 45.59 45.59 94,525 -0.01(-0.02%)
Oct 11, 2019 45.60 45.60 45.59 45.59 61,460 -0.00(-0.00%)
Oct 10, 2019 45.60 45.60 45.59 45.60 84,486 +0.01(+0.02%)
Oct 09, 2019 45.61 45.61 45.59 45.59 174,837 -0.00(-0.01%)
Oct 08, 2019 45.59 45.60 45.58 45.59 57,613 +0.01(+0.03%)
Oct 07, 2019 45.60 45.60 45.58 45.58 29,658 -0.02(-0.04%)
Oct 04, 2019 45.58 45.59 45.58 45.59 34,144 +0.01(+0.02%)
Oct 03, 2019 45.59 45.59 45.58 45.59 613,765 -0.01(-0.02%)
Oct 02, 2019 45.59 45.60 45.58 45.59 694,329 +0.01(+0.03%)
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.