Skip to main content

Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

50.63 +0.03 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 47.61 47.63 47.61 47.62 1,761,099 +0.01(+0.02%)
Apr 27, 2023 47.59 47.61 47.59 47.61 1,160,589 +0.04(+0.08%)
Apr 26, 2023 47.58 47.58 47.57 47.57 979,537 +0.00(+0.00%)
Apr 25, 2023 47.57 47.57 47.57 47.57 1,162,468 +0.02(+0.04%)
Apr 24, 2023 47.57 47.57 47.56 47.56 1,038,112 -0.01(-0.02%)
Apr 21, 2023 47.57 47.57 47.56 47.57 1,488,436 +0.02(+0.04%)
Apr 20, 2023 47.55 47.56 47.55 47.55 1,165,133 +0.01(+0.02%)
Apr 19, 2023 47.53 47.54 47.52 47.54 952,797 +0.02(+0.04%)
Apr 18, 2023 47.52 47.53 47.51 47.52 1,000,684 +0.00(+0.00%)
Apr 17, 2023 47.52 47.52 47.51 47.52 1,110,456 +0.01(+0.02%)
Apr 14, 2023 47.51 47.52 47.50 47.51 1,661,851 +0.00(+0.00%)
Apr 13, 2023 47.49 47.51 47.49 47.51 1,291,692 +0.04(+0.08%)
Apr 12, 2023 47.47 47.48 47.47 47.47 1,253,859 +0.00(+0.00%)
Apr 11, 2023 47.47 47.48 47.47 47.47 1,514,460 +0.01(+0.02%)
Apr 10, 2023 47.46 47.49 47.46 47.46 3,963,940 +0.01(+0.02%)
Apr 06, 2023 47.47 47.47 47.45 47.45 1,124,147 +0.00(+0.00%)
Apr 05, 2023 47.44 47.45 47.44 47.45 1,518,019 +0.02(+0.04%)
Apr 04, 2023 47.42 47.43 47.42 47.43 1,342,214 +0.01(+0.02%)
Apr 03, 2023 47.42 47.43 47.41 47.42 1,542,916 +0.01(+0.03%)
Mar 31, 2023 47.42 47.42 47.40 47.41 3,621,099 +0.01(+0.02%)
Mar 30, 2023 47.40 47.43 47.39 47.40 5,637,077 +0.01(+0.02%)
Mar 29, 2023 47.37 47.39 47.37 47.39 1,833,611 +0.02(+0.04%)
Mar 28, 2023 47.37 47.38 47.36 47.37 1,559,932 +0.01(+0.02%)
Mar 27, 2023 47.37 47.37 47.36 47.36 1,636,760 +0.00(+0.00%)
Mar 24, 2023 47.35 47.36 47.35 47.36 1,811,391 +0.03(+0.06%)
Mar 23, 2023 47.35 47.36 47.34 47.34 4,223,773 -0.01(-0.02%)
Mar 22, 2023 47.32 47.35 47.32 47.35 1,458,148 +0.04(+0.08%)
Mar 21, 2023 47.34 47.34 47.31 47.31 4,131,794 -0.02(-0.04%)
Mar 20, 2023 47.34 47.34 47.33 47.33 1,676,064 -0.01(-0.02%)
Mar 17, 2023 47.33 47.34 47.33 47.34 1,663,921 +0.02(+0.04%)
Mar 16, 2023 47.34 47.34 47.32 47.32 2,319,541 -0.01(-0.02%)
Mar 15, 2023 47.32 47.33 47.31 47.33 2,342,371 +0.01(+0.02%)
Mar 14, 2023 47.32 47.33 47.31 47.32 1,777,249 +0.00(+0.00%)
Mar 13, 2023 47.32 47.32 47.31 47.32 3,559,772 +0.00(+0.00%)
Mar 10, 2023 47.32 47.32 47.31 47.32 1,293,870 +0.01(+0.02%)
Mar 09, 2023 47.31 47.31 47.30 47.31 1,149,739 +0.02(+0.04%)
Mar 08, 2023 47.28 47.29 47.27 47.29 1,117,239 +0.02(+0.04%)
Mar 07, 2023 47.27 47.28 47.26 47.27 2,092,850 +0.01(+0.02%)
Mar 06, 2023 47.27 47.27 47.26 47.26 1,650,908 -0.01(-0.02%)
Mar 03, 2023 47.27 47.27 47.26 47.27 2,066,607 +0.02(+0.04%)
Mar 02, 2023 47.26 47.26 47.25 47.25 2,688,438 +0.02(+0.04%)
Mar 01, 2023 47.24 47.24 47.23 47.23 3,385,594 +0.01(+0.02%)
Feb 28, 2023 47.23 47.24 47.23 47.23 1,700,378 +0.00(+0.00%)
Feb 27, 2023 47.23 47.23 47.22 47.23 1,167,809 +0.01(+0.02%)
Feb 24, 2023 47.22 47.23 47.22 47.22 1,171,078 +0.01(+0.02%)
Feb 23, 2023 47.21 47.22 47.21 47.21 952,668 +0.02(+0.04%)
Feb 22, 2023 47.19 47.20 47.19 47.19 1,372,558 -0.01(-0.02%)
Feb 21, 2023 47.18 47.20 47.18 47.20 3,006,101 +0.01(+0.02%)
Feb 17, 2023 47.18 47.19 47.17 47.19 1,893,613 +0.01(+0.02%)
Feb 16, 2023 47.18 47.18 47.17 47.18 1,491,466 +0.03(+0.06%)
Feb 15, 2023 47.15 47.15 47.14 47.15 1,883,982 +0.02(+0.04%)
Feb 14, 2023 47.14 47.15 47.13 47.13 1,182,656 -0.02(-0.04%)
Feb 13, 2023 47.14 47.15 47.13 47.15 2,135,844 +0.01(+0.02%)
Feb 10, 2023 47.13 47.14 47.12 47.14 1,432,130 +0.02(+0.04%)
Feb 09, 2023 47.12 47.13 47.12 47.12 1,075,831 +0.01(+0.02%)
Feb 08, 2023 47.11 47.12 47.10 47.11 1,452,376 +0.01(+0.02%)
Feb 07, 2023 47.10 47.11 47.09 47.10 1,543,990 +0.01(+0.02%)
Feb 06, 2023 47.10 47.10 47.09 47.09 2,043,274 -0.01(-0.02%)
Feb 03, 2023 47.09 47.10 47.09 47.10 3,057,028 +0.03(+0.06%)
Feb 02, 2023 47.08 47.09 47.08 47.08 3,003,805 +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.