Skip to main content

Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

50.61 +0.02 (+0.04%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 45.13 45.13 45.11 45.13 311,465 +0.02(+0.05%)
Mar 28, 2019 45.10 45.12 45.10 45.10 58,219 +0.00(+0.01%)
Mar 27, 2019 45.09 45.11 45.09 45.10 220,334 -0.00(-0.01%)
Mar 26, 2019 45.10 45.11 45.09 45.10 37,765 +0.00(+0.01%)
Mar 25, 2019 45.08 45.10 45.08 45.10 181,930 +0.02(+0.04%)
Mar 22, 2019 45.07 45.09 45.07 45.08 232,232 +0.00(+0.00%)
Mar 21, 2019 45.09 45.09 45.07 45.08 248,497 +0.00(+0.00%)
Mar 20, 2019 45.09 45.10 45.07 45.08 182,001 -0.02(-0.04%)
Mar 19, 2019 45.10 45.10 45.07 45.10 122,258 +0.00(+0.00%)
Mar 18, 2019 45.10 45.11 45.08 45.10 96,770 +0.00(+0.00%)
Mar 15, 2019 45.07 45.10 45.07 45.10 195,516 +0.00(+0.00%)
Mar 14, 2019 45.07 45.10 45.07 45.10 360,094 +0.02(+0.04%)
Mar 13, 2019 45.06 45.08 45.06 45.08 116,674 +0.02(+0.04%)
Mar 12, 2019 45.06 45.08 45.06 45.06 51,578 -0.02(-0.04%)
Mar 11, 2019 45.06 45.08 45.06 45.08 141,899 +0.03(+0.06%)
Mar 08, 2019 45.05 45.07 45.05 45.06 59,927 +0.00(+0.00%)
Mar 07, 2019 45.06 45.07 45.06 45.06 54,948 +0.00(+0.00%)
Mar 06, 2019 45.05 45.07 45.05 45.06 223,865 +0.00(+0.00%)
Mar 05, 2019 45.04 45.06 45.04 45.06 132,847 +0.01(+0.02%)
Mar 04, 2019 45.06 45.06 45.04 45.05 146,647 -0.01(-0.02%)
Mar 01, 2019 45.06 45.06 45.05 45.06 105,012 +0.03(+0.06%)
Feb 28, 2019 45.06 45.06 45.03 45.03 400,739 +0.01(+0.02%)
Feb 27, 2019 45.05 45.05 45.02 45.02 182,757 +0.00(+0.00%)
Feb 26, 2019 45.02 45.04 45.02 45.02 189,163 -0.00(-0.00%)
Feb 25, 2019 45.04 45.04 45.01 45.02 133,016 +0.00(+0.00%)
Feb 22, 2019 45.01 45.04 45.01 45.02 159,192 +0.01(+0.02%)
Feb 21, 2019 45.01 45.04 45.01 45.01 125,112 -0.01(-0.02%)
Feb 20, 2019 45.00 45.03 45.00 45.02 67,730 +0.02(+0.04%)
Feb 19, 2019 45.00 45.02 45.00 45.00 191,290 -0.00(-0.01%)
Feb 15, 2019 45.01 45.02 45.00 45.01 78,478 +0.00(+0.01%)
Feb 14, 2019 45.00 45.00 44.99 45.00 59,262 +0.01(+0.02%)
Feb 13, 2019 44.99 45.01 44.99 44.99 120,277 -0.01(-0.02%)
Feb 12, 2019 45.00 45.01 44.99 45.00 184,687 +0.01(+0.03%)
Feb 11, 2019 45.01 45.01 44.98 44.99 120,593 -0.01(-0.03%)
Feb 08, 2019 44.98 45.00 44.98 45.00 243,930 +0.03(+0.06%)
Feb 07, 2019 44.98 45.00 44.98 44.98 1,331,093 -0.02(-0.04%)
Feb 06, 2019 44.99 44.99 44.99 44.99 61,614 +0.02(+0.04%)
Feb 05, 2019 44.99 44.99 44.97 44.98 153,006 -0.00(-0.01%)
Feb 04, 2019 44.97 44.99 44.97 44.98 235,956 -0.00(-0.00%)
Feb 01, 2019 44.99 44.99 44.98 44.98 493,116 +0.00(+0.00%)
Jan 31, 2019 44.97 44.98 44.97 44.98 131,084 +0.02(+0.05%)
Jan 30, 2019 44.94 44.97 44.94 44.96 65,140 +0.01(+0.02%)
Jan 29, 2019 44.96 44.96 44.94 44.95 376,709 -0.01(-0.02%)
Jan 28, 2019 44.97 44.97 44.95 44.96 73,075 +0.00(+0.00%)
Jan 25, 2019 44.97 44.97 44.93 44.96 703,226 +0.00(+0.00%)
Jan 24, 2019 44.96 44.96 44.94 44.96 92,680 +0.01(+0.02%)
Jan 23, 2019 44.93 44.95 44.93 44.95 104,066 +0.00(+0.00%)
Jan 22, 2019 44.94 44.95 44.93 44.95 151,432 +0.00(+0.00%)
Jan 18, 2019 44.94 44.95 44.93 44.95 191,850 +0.01(+0.02%)
Jan 17, 2019 44.93 44.94 44.93 44.94 207,179 +0.02(+0.04%)
Jan 16, 2019 44.91 44.92 44.90 44.92 142,598 +0.00(+0.00%)
Jan 15, 2019 44.91 44.92 44.91 44.92 42,667 +0.01(+0.02%)
Jan 14, 2019 44.90 44.92 44.90 44.91 91,142 +0.01(+0.02%)
Jan 11, 2019 44.89 44.91 44.89 44.90 56,782 -0.01(-0.02%)
Jan 10, 2019 44.89 44.91 44.89 44.91 57,266 +0.04(+0.08%)
Jan 09, 2019 44.89 44.89 44.88 44.88 218,618 -0.01(-0.02%)
Jan 08, 2019 44.88 44.90 44.88 44.89 213,724 -0.01(-0.02%)
Jan 07, 2019 44.89 44.90 44.89 44.89 186,521 +0.00(+0.00%)
Jan 04, 2019 44.89 44.89 44.88 44.89 177,402 +0.00(+0.00%)
Jan 03, 2019 44.89 44.89 44.88 44.89 215,436 +0.01(+0.02%)
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.