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 30, 2022 46.89 46.91 46.88 46.91 1,251,643 +0.03(+0.06%)
Dec 29, 2022 46.87 46.89 46.87 46.88 1,143,861 +0.01(+0.02%)
Dec 28, 2022 46.84 46.87 46.84 46.87 1,641,247 +0.01(+0.02%)
Dec 27, 2022 46.85 46.86 46.84 46.86 1,022,000 +0.01(+0.02%)
Dec 23, 2022 46.84 46.86 46.84 46.85 1,638,867 +0.01(+0.02%)
Dec 22, 2022 46.82 46.85 46.82 46.84 1,291,144 +0.03(+0.06%)
Dec 21, 2022 46.82 46.82 46.81 46.81 885,095 -0.01(-0.02%)
Dec 20, 2022 46.82 46.82 46.81 46.82 764,401 +0.00(+0.00%)
Dec 19, 2022 46.80 46.82 46.80 46.82 2,703,342 +0.01(+0.02%)
Dec 16, 2022 46.80 46.81 46.79 46.81 995,520 +0.01(+0.02%)
Dec 15, 2022 46.79 46.81 46.78 46.80 768,116 +0.02(+0.04%)
Dec 14, 2022 46.78 46.79 46.77 46.79 933,273 +0.01(+0.02%)
Dec 13, 2022 46.78 46.79 46.78 46.78 2,234,925 +0.00(+0.00%)
Dec 12, 2022 46.78 46.79 46.76 46.78 615,412 +0.01(+0.02%)
Dec 09, 2022 46.77 46.78 46.76 46.77 970,022 +0.00(+0.00%)
Dec 08, 2022 46.75 46.77 46.75 46.77 803,461 +0.02(+0.04%)
Dec 07, 2022 46.74 46.75 46.74 46.75 1,314,000 +0.00(+0.00%)
Dec 06, 2022 46.74 46.75 46.73 46.75 3,030,641 +0.00(+0.00%)
Dec 05, 2022 46.75 46.75 46.72 46.75 1,459,699 +0.01(+0.02%)
Dec 02, 2022 46.72 46.74 46.72 46.74 1,377,469 +0.02(+0.04%)
Dec 01, 2022 46.70 46.73 46.70 46.72 1,159,414 +0.02(+0.04%)
Nov 30, 2022 46.71 46.71 46.70 46.70 852,964 +0.00(+0.00%)
Nov 29, 2022 46.71 46.71 46.69 46.70 996,601 +0.00(+0.00%)
Nov 28, 2022 46.69 46.70 46.68 46.70 535,547 +0.01(+0.02%)
Nov 25, 2022 46.67 46.69 46.67 46.69 334,306 +0.03(+0.06%)
Nov 23, 2022 46.68 46.68 46.66 46.66 1,397,356 -0.01(-0.02%)
Nov 22, 2022 46.67 46.68 46.66 46.67 1,093,851 +0.00(+0.00%)
Nov 21, 2022 46.67 46.68 46.66 46.67 961,570 +0.00(+0.00%)
Nov 18, 2022 46.66 46.67 46.66 46.67 660,766 +0.01(+0.02%)
Nov 17, 2022 46.67 46.67 46.65 46.66 2,619,400 +0.02(+0.04%)
Nov 16, 2022 46.66 46.66 46.65 46.65 5,055,322 +0.00(+0.00%)
Nov 15, 2022 46.65 46.66 46.65 46.65 1,393,036 +0.00(+0.00%)
Nov 14, 2022 46.64 46.66 46.64 46.65 778,978 +0.02(+0.04%)
Nov 11, 2022 46.66 46.66 46.61 46.63 1,778,361 -0.03(-0.06%)
Nov 10, 2022 46.65 46.66 46.63 46.66 1,252,155 +0.01(+0.02%)
Nov 09, 2022 46.64 46.65 46.63 46.65 1,867,426 +0.02(+0.04%)
Nov 08, 2022 46.62 46.63 46.61 46.63 1,445,477 +0.01(+0.02%)
Nov 07, 2022 46.61 46.63 46.60 46.62 1,813,875 +0.01(+0.02%)
Nov 04, 2022 46.61 46.62 46.60 46.61 1,272,805 +0.01(+0.02%)
Nov 03, 2022 46.60 46.61 46.59 46.60 1,289,101 +0.01(+0.02%)
Nov 02, 2022 46.58 46.60 46.57 46.59 1,084,054 +0.01(+0.02%)
Nov 01, 2022 46.58 46.59 46.56 46.58 1,217,902 +0.01(+0.02%)
Oct 31, 2022 46.57 46.57 46.55 46.57 1,660,273 +0.01(+0.02%)
Oct 28, 2022 46.57 46.57 46.56 46.56 1,075,591 -0.01(-0.02%)
Oct 27, 2022 46.55 46.57 46.55 46.57 1,059,316 +0.02(+0.04%)
Oct 26, 2022 46.56 46.56 46.55 46.56 990,887 +0.00(+0.00%)
Oct 25, 2022 46.55 46.56 46.54 46.56 1,321,949 +0.00(+0.00%)
Oct 24, 2022 46.55 46.56 46.54 46.56 713,712 +0.02(+0.04%)
Oct 21, 2022 46.55 46.55 46.53 46.54 588,806 +0.00(+0.00%)
Oct 20, 2022 46.53 46.55 46.53 46.54 886,250 +0.01(+0.02%)
Oct 19, 2022 46.54 46.54 46.51 46.53 909,980 +0.01(+0.02%)
Oct 18, 2022 46.51 46.53 46.51 46.52 875,228 +0.00(+0.00%)
Oct 17, 2022 46.51 46.52 46.50 46.52 1,596,096 +0.01(+0.02%)
Oct 14, 2022 46.52 46.52 46.50 46.51 721,366 +0.00(+0.00%)
Oct 13, 2022 46.51 46.51 46.49 46.51 1,302,907 +0.01(+0.02%)
Oct 12, 2022 46.50 46.50 46.48 46.50 861,732 +0.01(+0.02%)
Oct 11, 2022 46.50 46.50 46.48 46.49 1,238,443 -0.02(-0.04%)
Oct 10, 2022 46.51 46.51 46.49 46.51 888,336 +0.02(+0.04%)
Oct 07, 2022 46.49 46.49 46.47 46.49 1,329,536 +0.00(+0.00%)
Oct 06, 2022 46.48 46.49 46.47 46.49 389,877 +0.03(+0.06%)
Oct 05, 2022 46.47 46.47 46.46 46.46 989,968 -0.01(-0.02%)
Oct 04, 2022 46.46 46.47 46.45 46.47 1,460,263 +0.00(+0.00%)
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.