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 (%)
Mar 31, 2021 46.01 46.02 46.01 46.02 43,824 +0.01(+0.03%)
Mar 30, 2021 46.00 46.01 46.00 46.01 11,620 +0.00(+0.00%)
Mar 29, 2021 46.01 46.01 46.01 46.01 15,897 +0.00(+0.00%)
Mar 26, 2021 46.01 46.01 46.01 46.01 226,778 -0.00(-0.01%)
Mar 25, 2021 46.02 46.02 46.01 46.01 28,668 +0.00(+0.01%)
Mar 24, 2021 46.02 46.02 46.01 46.01 131,547 +0.00(+0.00%)
Mar 23, 2021 46.02 46.02 46.01 46.01 38,484 -0.00(-0.01%)
Mar 22, 2021 46.01 46.01 46.01 46.01 17,091 +0.00(+0.00%)
Mar 19, 2021 46.01 46.02 46.01 46.01 22,186 +0.00(+0.01%)
Mar 18, 2021 46.02 46.02 46.01 46.01 145,561 +0.00(+0.00%)
Mar 17, 2021 46.00 46.01 46.00 46.01 22,639 +0.00(+0.01%)
Mar 16, 2021 46.01 46.01 46.00 46.01 41,647 -0.00(-0.01%)
Mar 15, 2021 46.00 46.01 46.00 46.01 31,676 +0.00(+0.00%)
Mar 12, 2021 46.01 46.02 46.01 46.01 38,688 -0.00(-0.01%)
Mar 11, 2021 46.01 46.01 46.01 46.01 45,036 +0.00(+0.01%)
Mar 10, 2021 46.00 46.01 46.00 46.01 55,812 +0.00(+0.01%)
Mar 09, 2021 46.01 46.01 46.00 46.01 504,429 -0.00(-0.01%)
Mar 08, 2021 46.01 46.02 46.01 46.01 371,165 -0.00(-0.01%)
Mar 05, 2021 46.01 46.02 46.01 46.01 524,486 +0.00(+0.01%)
Mar 04, 2021 46.00 46.02 46.00 46.01 55,997 +0.00(+0.01%)
Mar 03, 2021 46.01 46.01 46.01 46.01 72,296 -0.01(-0.01%)
Mar 02, 2021 46.01 46.01 46.01 46.01 41,170 -0.00(-0.00%)
Mar 01, 2021 46.02 46.02 46.01 46.01 68,233 -0.00(-0.00%)
Feb 26, 2021 46.01 46.01 46.01 46.01 121,640 +0.00(+0.01%)
Feb 25, 2021 46.01 46.01 46.01 46.01 136,152 +0.00(+0.01%)
Feb 24, 2021 46.01 46.01 46.00 46.01 28,402 -0.00(-0.01%)
Feb 23, 2021 46.01 46.01 46.00 46.01 92,217 +0.00(+0.01%)
Feb 22, 2021 46.01 46.01 46.01 46.01 26,724 -0.00(-0.01%)
Feb 19, 2021 46.01 46.01 46.01 46.01 33,115 -0.01(-0.01%)
Feb 18, 2021 46.01 46.01 46.01 46.01 18,088 +0.00(+0.01%)
Feb 17, 2021 46.01 46.01 46.01 46.01 26,034 +0.00(+0.01%)
Feb 16, 2021 46.01 46.02 46.01 46.01 25,115 -0.00(-0.01%)
Feb 12, 2021 46.01 46.01 46.01 46.01 136,722 -0.00(-0.01%)
Feb 11, 2021 46.01 46.01 46.01 46.01 106,167 +0.00(+0.01%)
Feb 10, 2021 46.01 46.01 46.01 46.01 85,180 +0.00(+0.00%)
Feb 09, 2021 46.01 46.01 46.01 46.01 42,599 -0.00(-0.01%)
Feb 08, 2021 46.01 46.02 46.01 46.01 42,455 -0.00(-0.01%)
Feb 05, 2021 46.01 46.02 46.01 46.02 40,437 +0.01(+0.03%)
Feb 04, 2021 46.01 46.01 46.01 46.01 18,148 -0.00(-0.01%)
Feb 03, 2021 46.01 46.02 46.01 46.01 51,128 -0.01(-0.02%)
Feb 02, 2021 46.01 46.02 46.01 46.02 27,633 +0.00(+0.01%)
Feb 01, 2021 46.01 46.01 46.01 46.01 60,432 +0.01(+0.01%)
Jan 29, 2021 46.00 46.01 46.00 46.01 49,181 +0.00(+0.01%)
Jan 28, 2021 46.01 46.01 46.00 46.00 15,801 -0.01(-0.02%)
Jan 27, 2021 46.00 46.01 46.00 46.01 59,694 +0.00(+0.00%)
Jan 26, 2021 46.01 46.01 46.00 46.01 42,951 +0.00(+0.01%)
Jan 25, 2021 46.01 46.01 46.00 46.01 83,380 +0.00(+0.00%)
Jan 22, 2021 46.00 46.01 46.00 46.01 44,045 -0.00(-0.01%)
Jan 21, 2021 46.00 46.01 46.00 46.01 96,514 +0.00(+0.01%)
Jan 20, 2021 46.01 46.01 46.00 46.01 63,753 +0.00(+0.00%)
Jan 19, 2021 46.01 46.01 46.00 46.01 43,604 +0.00(+0.01%)
Jan 15, 2021 46.00 46.01 46.00 46.00 52,242 +0.00(+0.00%)
Jan 14, 2021 46.01 46.01 46.00 46.00 86,491 -0.01(-0.02%)
Jan 13, 2021 46.00 46.01 46.00 46.01 153,929 +0.01(+0.03%)
Jan 12, 2021 46.00 46.00 46.00 46.00 81,095 +0.00(+0.00%)
Jan 11, 2021 46.01 46.01 46.00 46.00 51,055 +0.00(+0.01%)
Jan 08, 2021 46.00 46.01 46.00 46.00 23,607 -0.02(-0.04%)
Jan 07, 2021 46.00 46.01 46.00 46.01 34,696 +0.01(+0.02%)
Jan 06, 2021 46.01 46.01 46.00 46.00 43,039 -0.00(-0.01%)
Jan 05, 2021 46.00 46.01 45.99 46.01 50,777 +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.