Skip to main content

Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

50.59 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 45.97 45.98 45.95 45.95 113,052 -0.01(-0.02%)
Feb 27, 2020 45.95 45.97 45.95 45.96 133,685 +0.00(+0.01%)
Feb 26, 2020 45.97 45.97 45.95 45.96 84,745 -0.01(-0.02%)
Feb 25, 2020 45.95 45.97 45.95 45.97 60,673 +0.00(+0.01%)
Feb 24, 2020 45.95 45.97 45.95 45.96 68,506 +0.00(+0.01%)
Feb 21, 2020 45.95 45.97 45.94 45.96 153,803 +0.00(+0.01%)
Feb 20, 2020 45.95 45.96 45.94 45.95 51,310 +0.01(+0.03%)
Feb 19, 2020 45.94 45.95 45.93 45.94 49,936 -0.00(-0.01%)
Feb 18, 2020 45.93 45.96 45.93 45.94 46,634 +0.00(+0.00%)
Feb 14, 2020 45.95 45.95 45.93 45.94 40,203 +0.00(+0.01%)
Feb 13, 2020 45.93 45.95 45.93 45.94 108,342 +0.01(+0.01%)
Feb 12, 2020 45.93 45.93 45.93 45.93 31,063 +0.00(+0.01%)
Feb 11, 2020 45.93 45.93 45.93 45.93 25,779 -0.00(-0.01%)
Feb 10, 2020 45.93 45.93 45.93 45.93 38,109 +0.01(+0.03%)
Feb 07, 2020 45.94 45.94 45.92 45.92 20,047 -0.00(-0.01%)
Feb 06, 2020 45.93 45.93 45.93 45.93 26,395 -0.01(-0.02%)
Feb 05, 2020 45.94 45.94 45.93 45.93 57,688 +0.01(+0.02%)
Feb 04, 2020 45.92 45.93 45.91 45.93 147,181 +0.02(+0.04%)
Feb 03, 2020 45.91 45.93 45.90 45.91 110,461 +0.01(+0.01%)
Jan 31, 2020 45.89 45.91 45.89 45.90 35,100 +0.00(+0.01%)
Jan 30, 2020 45.88 45.90 45.88 45.90 25,604 +0.01(+0.02%)
Jan 29, 2020 45.88 45.89 45.87 45.89 96,349 +0.00(+0.01%)
Jan 28, 2020 45.88 45.89 45.87 45.88 180,011 +0.00(+0.01%)
Jan 27, 2020 45.88 45.89 45.87 45.88 48,606 +0.00(+0.00%)
Jan 24, 2020 45.87 45.88 45.87 45.88 16,343 -0.00(-0.00%)
Jan 23, 2020 45.87 45.88 45.87 45.88 45,081 +0.01(+0.02%)
Jan 22, 2020 45.87 45.87 45.86 45.87 49,624 -0.00(-0.01%)
Jan 21, 2020 45.86 45.87 45.86 45.87 110,470 +0.01(+0.03%)
Jan 17, 2020 45.85 45.87 45.85 45.86 31,042 +0.01(+0.02%)
Jan 16, 2020 45.85 45.86 45.85 45.85 30,647 +0.01(+0.02%)
Jan 15, 2020 45.85 45.85 45.84 45.84 21,398 +0.00(+0.01%)
Jan 14, 2020 45.83 45.85 45.83 45.84 46,101 +0.00(+0.01%)
Jan 13, 2020 45.83 45.84 45.83 45.83 120,474 +0.00(+0.00%)
Jan 10, 2020 45.83 45.84 45.83 45.83 74,040 -0.01(-0.02%)
Jan 09, 2020 45.84 45.85 45.84 45.84 76,201 +0.01(+0.02%)
Jan 08, 2020 45.85 45.85 45.83 45.83 37,277 +0.00(+0.00%)
Jan 07, 2020 45.81 45.84 45.81 45.83 54,682 +0.01(+0.02%)
Jan 06, 2020 45.81 45.83 45.81 45.82 83,579 +0.02(+0.04%)
Jan 03, 2020 45.83 45.83 45.80 45.81 249,982 +0.00(+0.01%)
Jan 02, 2020 45.80 45.81 45.79 45.80 74,565 +0.00(+0.01%)
Dec 31, 2019 45.78 45.80 45.78 45.80 44,314 +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 63,729 +0.01(+0.01%)
Dec 26, 2019 45.82 45.82 45.79 45.79 67,546 +0.00(+0.01%)
Dec 24, 2019 45.77 45.79 45.77 45.79 31,042 +0.01(+0.03%)
Dec 23, 2019 45.79 45.79 45.77 45.77 35,147 +0.00(+0.01%)
Dec 20, 2019 45.77 45.77 45.77 45.77 49,579 +0.00(+0.00%)
Dec 19, 2019 45.78 45.78 45.77 45.77 67,293 +0.02(+0.04%)
Dec 18, 2019 45.75 45.77 45.75 45.75 83,923 -0.00(-0.00%)
Dec 17, 2019 45.75 45.77 45.75 45.75 40,950 -0.00(-0.01%)
Dec 16, 2019 45.77 45.77 45.75 45.76 115,016 +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 64,745 +0.00(+0.01%)
Dec 11, 2019 45.75 45.76 45.74 45.74 37,471 -0.00(-0.01%)
Dec 10, 2019 45.76 45.76 45.75 45.75 25,711 -0.00(-0.01%)
Dec 09, 2019 45.74 45.77 45.74 45.75 54,891 +0.01(+0.02%)
Dec 06, 2019 45.75 45.75 45.74 45.74 41,400 +0.00(+0.00%)
Dec 05, 2019 45.73 45.75 45.73 45.74 24,253 +0.00(+0.01%)
Dec 04, 2019 45.73 45.74 45.73 45.74 24,996 +0.00(+0.01%)
Dec 03, 2019 45.74 45.74 45.73 45.74 23,719 +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.