Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

50.53 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 44.00 44.00 43.98 43.99 75,459 +0.01(+0.02%)
May 30, 2018 43.99 44.47 43.98 43.98 103,041 -0.00(-0.01%)
May 29, 2018 43.99 44.00 43.98 43.99 71,108 -0.00(-0.01%)
May 25, 2018 43.99 43.99 43.99 0 +0.01(+0.02%)
May 24, 2018 43.98 43.98 43.96 43.98 13,507 +0.00(+0.00%)
May 23, 2018 43.97 43.98 43.96 43.98 67,680 +0.01(+0.03%)
May 22, 2018 43.98 43.98 43.97 43.97 37,887 +0.01(+0.03%)
May 21, 2018 43.98 43.98 43.95 43.96 55,030 -0.01(-0.02%)
May 18, 2018 43.97 43.98 43.95 43.97 70,198 +0.00(+0.01%)
May 17, 2018 43.97 44.47 43.96 43.96 35,476 +0.01(+0.02%)
May 16, 2018 43.96 43.96 43.94 43.95 35,858 +0.00(+0.00%)
May 15, 2018 43.96 43.96 43.94 43.95 76,451 -0.01(-0.02%)
May 14, 2018 43.96 43.98 43.96 43.96 53,274 +0.01(+0.03%)
May 11, 2018 43.96 44.36 43.94 43.95 98,007 -0.00(-0.01%)
May 10, 2018 43.93 43.96 43.92 43.95 62,609 +0.00(+0.01%)
May 09, 2018 43.95 43.95 43.92 43.95 154,500 +0.00(+0.01%)
May 08, 2018 43.95 43.95 43.94 43.95 74,529 +0.00(+0.01%)
May 07, 2018 43.94 43.94 43.91 43.94 21,274 +0.03(+0.06%)
May 04, 2018 43.94 43.94 43.91 43.91 30,654 -0.02(-0.05%)
May 03, 2018 43.93 43.94 43.92 43.94 31,049 -0.01(-0.03%)
May 02, 2018 43.93 43.95 43.91 43.95 239,720 +0.04(+0.09%)
May 01, 2018 43.91 43.91 43.91 43.91 629,184 -0.00(-0.01%)
Apr 30, 2018 43.91 43.91 43.90 43.91 26,326 +0.00(+0.00%)
Apr 27, 2018 43.90 44.23 43.90 43.91 103,107 +0.01(+0.02%)
Apr 26, 2018 43.90 43.90 43.90 43.90 36,896 -0.02(-0.04%)
Apr 25, 2018 43.92 43.92 43.89 43.92 44,042 +0.01(+0.02%)
Apr 24, 2018 43.91 43.91 43.88 43.91 39,633 +0.01(+0.02%)
Apr 23, 2018 43.91 43.91 43.90 43.90 24,127 -0.01(-0.02%)
Apr 20, 2018 43.90 43.91 43.89 43.91 24,498 +0.01(+0.02%)
Apr 19, 2018 43.91 43.91 43.88 43.90 46,871 +0.01(+0.02%)
Apr 18, 2018 43.90 43.90 43.87 43.90 27,166 -0.01(-0.02%)
Apr 17, 2018 43.90 43.90 43.86 43.90 32,647 +0.00(+0.00%)
Apr 16, 2018 43.90 43.90 43.85 43.90 36,076 +0.02(+0.04%)
Apr 13, 2018 43.90 43.90 43.86 43.89 15,781 +0.00(+0.00%)
Apr 12, 2018 43.90 43.90 43.84 43.89 45,278 -0.01(-0.02%)
Apr 11, 2018 43.89 43.92 43.86 43.90 342,937 +0.00(+0.00%)
Apr 10, 2018 43.89 43.90 43.87 43.90 159,137 +0.01(+0.02%)
Apr 09, 2018 43.89 43.89 43.85 43.89 41,899 +0.02(+0.04%)
Apr 06, 2018 43.89 43.89 43.87 43.87 21,634 +0.01(+0.02%)
Apr 05, 2018 43.86 43.88 43.86 43.86 16,490 -0.02(-0.04%)
Apr 04, 2018 43.88 43.88 43.85 43.88 12,670 +0.01(+0.02%)
Apr 03, 2018 43.87 43.87 43.86 43.87 31,297 +0.00(+0.00%)
Apr 02, 2018 43.87 43.87 43.85 43.87 12,756 +0.01(+0.01%)
Mar 29, 2018 43.86 43.86 43.86 0 +0.01(+0.02%)
Mar 28, 2018 43.86 43.87 43.85 43.85 6,576 -0.01(-0.02%)
Mar 27, 2018 43.86 43.86 43.83 43.86 7,390 +0.01(+0.02%)
Mar 26, 2018 43.85 43.85 43.83 43.85 19,047 +0.00(+0.00%)
Mar 23, 2018 43.85 43.85 43.84 43.85 2,443 +0.00(+0.00%)
Mar 22, 2018 43.85 43.85 43.79 43.85 57,712 +0.02(+0.04%)
Mar 21, 2018 43.85 43.85 43.82 43.84 8,173 -0.01(-0.02%)
Mar 20, 2018 43.85 43.85 43.82 43.85 7,080 +0.00(+0.00%)
Mar 19, 2018 43.85 43.85 43.83 43.85 8,581 +0.00(+0.00%)
Mar 16, 2018 43.81 43.85 43.81 43.85 15,215 +0.03(+0.08%)
Mar 15, 2018 43.85 43.85 43.81 43.81 17,618 -0.02(-0.04%)
Mar 14, 2018 43.84 43.84 43.81 43.83 66,838 +0.00(+0.01%)
Mar 13, 2018 43.84 43.84 43.81 43.82 31,527 +0.00(+0.00%)
Mar 12, 2018 43.84 43.84 43.80 43.82 8,610 -0.01(-0.01%)
Mar 09, 2018 43.83 43.83 43.80 43.83 3,640 +0.00(+0.00%)
Mar 08, 2018 43.83 43.83 43.82 43.83 8,562 +0.02(+0.04%)
Mar 07, 2018 43.78 43.81 38,901 -0.01(-0.02%)
Mar 06, 2018 43.82 43.82 43.78 43.82 7,853 +0.01(+0.02%)
Mar 05, 2018 43.82 43.82 43.79 43.81 24,201 +0.00(+0.01%)
Mar 02, 2018 43.78 43.82 43.78 43.81 61,323 -0.01(-0.03%)
Mar 01, 2018 43.80 43.82 43.78 43.82 44,426 +0.01(+0.02%)
Feb 28, 2018 43.79 43.81 43.76 43.81 21,757 +0.00(+0.00%)
Feb 27, 2018 43.81 43.85 43.76 43.81 40,391 +0.08(+0.18%)
Feb 26, 2018 43.76 43.81 43.73 43.73 138,178 -0.03(-0.06%)
Feb 23, 2018 43.78 43.81 43.76 43.76 818 +0.00(+0.00%)
Feb 22, 2018 43.80 43.80 43.76 43.76 3,760 -0.02(-0.05%)
Feb 21, 2018 43.76 43.80 43.76 43.78 38,919 -0.02(-0.05%)
Feb 20, 2018 43.78 43.80 43.75 43.80 8,165 +0.01(+0.02%)
Feb 16, 2018 43.79 43.79 43.79 0 +0.04(+0.10%)
Feb 15, 2018 43.79 43.79 43.75 43.75 14,817 -0.03(-0.08%)
Feb 14, 2018 43.78 43.80 43.75 43.78 8,187 +0.03(+0.08%)
Feb 13, 2018 43.75 43.79 43.75 43.75 7,559 -0.04(-0.10%)
Feb 12, 2018 43.78 43.79 43.75 43.79 29,217 +0.05(+0.12%)
Feb 09, 2018 43.77 43.81 43.74 43.74 136,652 +0.00(+0.00%)
Feb 08, 2018 43.79 43.79 43.74 43.74 3,404 -0.05(-0.12%)
Feb 07, 2018 43.79 43.75 43.79 5,650 +0.04(+0.10%)
Feb 06, 2018 43.75 43.75 43.74 43.75 4,717 -0.03(-0.08%)
Feb 05, 2018 43.76 43.76 43.73 43.78 14,303 +0.03(+0.06%)
Feb 02, 2018 43.75 43.76 43.73 43.76 2,935 -0.02(-0.05%)
Feb 01, 2018 43.77 43.78 43.76 43.78 4,063 +0.01(+0.01%)
Jan 31, 2018 43.77 43.77 43.72 43.77 3,367 +0.00(+0.00%)
Jan 30, 2018 43.77 43.77 43.72 43.77 16,838 +0.03(+0.08%)
Jan 29, 2018 43.76 43.77 43.71 43.74 18,118 -0.03(-0.08%)
Jan 26, 2018 43.72 43.77 43.72 43.77 2,119 +0.03(+0.06%)
Jan 25, 2018 43.76 43.77 43.72 43.75 251,840 -0.01(-0.02%)
Jan 24, 2018 43.75 43.76 43.73 43.76 4,713 +0.04(+0.09%)
Jan 23, 2018 43.75 43.75 43.72 43.72 2,978 -0.02(-0.05%)
Jan 22, 2018 43.70 43.75 43.70 43.74 2,158 -0.01(-0.02%)
Jan 19, 2018 43.75 43.75 43.73 43.75 1,780 +0.05(+0.12%)
Jan 18, 2018 43.73 43.75 43.70 43.70 15,363 -0.04(-0.10%)
Jan 17, 2018 43.74 43.75 43.70 43.74 27,689 +0.02(+0.04%)
Jan 16, 2018 43.73 43.74 43.73 43.72 1,973 -0.02(-0.04%)
Jan 12, 2018 43.74 43.74 43.74 0 +0.00(+0.00%)
Jan 11, 2018 43.70 43.74 43.70 43.74 3,110 +0.02(+0.06%)
Jan 10, 2018 43.72 43.73 43.71 43.72 6,664 -0.01(-0.02%)
Jan 09, 2018 43.73 43.73 43.71 43.72 2,900 +0.00(+0.00%)
Jan 08, 2018 43.72 43.72 43.68 43.72 4,009 -0.00(-0.00%)
Jan 05, 2018 43.72 43.72 43.67 43.72 15,269 +0.02(+0.04%)
Jan 04, 2018 43.70 43.70 43.70 43.70 627 -0.01(-0.02%)
Jan 03, 2018 43.70 43.71 43.69 43.71 37,894 +0.05(+0.12%)
Jan 02, 2018 43.63 43.71 43.63 43.66 41,201 -0.06(-0.14%)
Dec 29, 2017 43.72 43.72 43.72 0 +0.01(+0.02%)
Dec 28, 2017 43.70 43.71 43.70 43.71 476 +0.02(+0.04%)
Dec 26, 2017 43.70 43.70 43.70 17 +0.01(+0.03%)
Dec 22, 2017 43.70 43.70 43.68 43.68 735 -0.01(-0.02%)
Dec 21, 2017 43.68 43.70 43.65 43.69 207,824 +0.03(+0.07%)
Dec 20, 2017 43.66 43.66 43.66 43.66 927 -0.01(-0.03%)
Dec 18, 2017 43.67 43.67 43.67 42 +0.00(+0.00%)
Dec 15, 2017 43.67 43.67 43.66 43.67 4,124 +0.00(+0.00%)
Dec 14, 2017 43.67 43.67 43.67 43.67 230 +0.07(+0.16%)
Dec 13, 2017 43.60 43.64 43.60 43.60 6,131 +0.00(+0.00%)
Dec 12, 2017 43.64 43.64 43.60 43.60 3,672 -0.03(-0.08%)
Dec 11, 2017 43.61 43.64 43.61 43.64 377 +0.01(+0.02%)
Dec 08, 2017 43.61 43.63 43.61 43.63 1,412 -0.01(-0.02%)
Dec 06, 2017 43.64 43.64 43.64 18 -0.00(-0.00%)
Dec 05, 2017 43.63 43.64 43.60 43.64 840 +0.04(+0.09%)
Dec 04, 2017 43.60 43.60 43.60 43.60 392 +0.00(+0.00%)
Dec 01, 2017 43.66 43.66 43.60 43.60 2,299 -0.04(-0.09%)
Nov 29, 2017 43.63 43.63 43.63 263 +0.04(+0.10%)
Nov 27, 2017 43.59 43.59 43.59 11 +0.01(+0.02%)
Nov 24, 2017 43.58 43.58 43.58 43.58 489 -0.05(-0.12%)
Nov 22, 2017 43.63 43.63 43.63 43.63 437 +0.02(+0.04%)
Nov 21, 2017 43.58 43.63 43.58 43.62 9,615 -0.02(-0.04%)
Nov 20, 2017 43.63 43.63 43.63 43.63 998 +0.01(+0.02%)
Nov 17, 2017 43.59 43.63 43.57 43.63 1,650 +0.00(+0.00%)
Nov 16, 2017 43.58 43.63 43.58 43.63 4,792 +0.04(+0.08%)
Nov 15, 2017 43.63 43.63 43.58 43.59 3,336 -0.04(-0.08%)
Nov 14, 2017 43.62 43.63 43.61 43.63 4,813 +0.00(+0.01%)
Nov 13, 2017 43.63 43.63 43.60 43.62 8,224 +0.02(+0.05%)
Nov 10, 2017 43.62 43.62 43.58 43.60 1,810 -0.01(-0.02%)
Nov 09, 2017 43.62 43.62 43.61 43.61 11,954 +0.05(+0.12%)
Nov 08, 2017 43.61 43.61 43.56 43.56 6,826 -0.03(-0.07%)
Nov 07, 2017 43.57 43.59 43.57 43.59 297 +0.01(+0.03%)
Nov 06, 2017 43.61 43.61 43.57 43.57 2,689 -0.03(-0.08%)
Nov 03, 2017 43.61 43.61 43.58 43.61 2,378 +0.00(+0.01%)
Nov 02, 2017 43.61 43.61 43.61 43.61 167 +0.01(+0.01%)
Nov 01, 2017 43.57 43.60 43.57 43.60 9,534 +0.02(+0.04%)
Oct 31, 2017 43.60 43.60 43.58 43.58 2,243 +0.00(+0.00%)
Oct 30, 2017 43.56 43.59 43.54 43.58 7,827 -0.01(-0.02%)
Oct 27, 2017 43.58 43.59 43.54 43.59 11,886 +0.00(+0.01%)
Oct 26, 2017 43.58 43.59 43.58 43.59 1,284 +0.00(+0.01%)
Oct 25, 2017 43.53 43.58 43.53 43.58 17,725 +0.04(+0.08%)
Oct 24, 2017 43.59 43.59 43.54 43.54 5,806 -0.05(-0.10%)
Oct 23, 2017 43.59 43.59 43.55 43.59 3,574 +0.06(+0.14%)
Oct 20, 2017 43.59 43.59 43.53 43.53 7,713 -0.05(-0.12%)
Oct 19, 2017 43.58 43.58 43.57 43.58 1,377 +0.00(+0.01%)
Oct 17, 2017 43.58 43.58 43.58 26 +0.02(+0.04%)
Oct 16, 2017 43.57 43.57 43.56 43.56 2,620 +0.00(+0.00%)
Oct 13, 2017 43.57 43.57 43.56 43.56 3,875 -0.01(-0.03%)
Oct 12, 2017 43.57 43.57 43.57 43.57 668 +0.06(+0.14%)
Oct 11, 2017 43.55 43.55 43.51 43.51 2,431 -0.00(-0.00%)
Oct 10, 2017 43.51 43.51 43.51 43.51 3,875 +0.00(+0.01%)
Oct 09, 2017 43.51 43.52 43.51 43.51 484 +0.01(+0.01%)
Oct 05, 2017 43.50 61 -0.00(-0.00%)
Oct 04, 2017 43.52 43.55 43.50 43.50 1,316 -0.02(-0.05%)
Oct 03, 2017 43.56 43.56 43.53 43.53 3,381 -0.03(-0.06%)
Oct 02, 2017 43.50 43.56 43.50 43.56 3,573 +0.05(+0.13%)
Sep 29, 2017 43.51 43.51 43.49 43.50 1,153 -0.04(-0.09%)
Sep 27, 2017 43.54 43.54 43.54 0 +0.06(+0.14%)
Sep 26, 2017 43.48 43.48 43.48 43.48 5,847 -0.00(-0.00%)
Sep 20, 2017 43.48 189 -0.00(-0.01%)
Sep 19, 2017 43.53 43.53 43.48 43.48 886 -0.04(-0.08%)
Sep 14, 2017 43.52 43.52 43.52 0 +0.04(+0.09%)
Sep 13, 2017 43.48 43.48 43.48 43.48 393 -0.05(-0.12%)
Sep 12, 2017 43.47 43.53 43.47 43.53 3,852 +0.06(+0.14%)
Sep 11, 2017 43.50 43.50 43.47 43.47 1,080 +0.00(+0.00%)
Sep 08, 2017 43.47 43.47 43.47 43.47 243 -0.01(-0.02%)
Sep 07, 2017 43.48 43.48 43.48 43.48 1,503 +0.01(+0.02%)
Sep 06, 2017 43.53 43.53 43.47 43.47 19,266 -0.03(-0.07%)
Sep 01, 2017 43.50 9 +0.01(+0.02%)
Aug 31, 2017 43.48 43.50 43.48 43.49 2,137 +0.00(+0.01%)
Aug 30, 2017 43.49 43.49 43.49 43.49 1,571 +0.01(+0.02%)
Aug 29, 2017 43.48 43.49 43.48 43.48 2,632 -0.01(-0.02%)
Aug 28, 2017 43.49 43.49 43.49 43.49 1,425 +0.01(+0.02%)
Aug 25, 2017 43.48 43.49 43.48 43.48 2,819 +0.00(+0.00%)
Aug 24, 2017 43.48 43.48 43.48 43.48 233 +0.00(+0.00%)
Aug 23, 2017 43.48 43.48 43.48 43.48 855 -0.03(-0.08%)
Aug 22, 2017 43.48 43.52 43.48 43.51 975 +0.04(+0.10%)
Aug 21, 2017 43.47 43.48 43.47 43.47 1,040 -0.03(-0.08%)
Aug 18, 2017 43.50 43.50 43.50 43.50 230 -0.00(-0.00%)
Aug 17, 2017 43.48 43.50 43.48 43.50 902 +0.04(+0.08%)
Aug 16, 2017 43.47 43.49 43.47 43.47 3,669 -0.01(-0.02%)
Aug 15, 2017 43.47 43.48 43.47 43.48 2,139 +0.00(+0.00%)
Aug 14, 2017 43.47 43.48 43.47 43.48 1,653 -0.03(-0.08%)
Aug 11, 2017 43.47 43.51 43.47 43.51 1,119 +0.04(+0.10%)
Aug 09, 2017 43.47 43.47 43.47 0 +0.00(+0.01%)
Aug 08, 2017 43.46 43.46 43.46 43.46 252 +0.00(+0.00%)
Aug 07, 2017 43.46 43.46 43.46 43.46 175 +0.00(+0.01%)
Aug 04, 2017 43.50 43.50 43.46 43.46 3,579 -0.03(-0.08%)
Aug 03, 2017 43.45 43.49 43.45 43.49 4,373 +0.04(+0.10%)
Aug 02, 2017 43.45 43.49 43.45 43.45 659 +0.01(+0.02%)
Aug 01, 2017 43.44 43.45 43.44 43.44 9,854 -0.00(-0.00%)
Jul 31, 2017 43.44 43.44 43.44 43.44 131 -0.00(-0.01%)
Jul 28, 2017 43.44 43.48 43.44 43.45 3,373 +0.01(+0.02%)
Jul 27, 2017 43.44 43.44 43.44 43.44 346 +0.00(+0.01%)
Jul 26, 2017 43.43 43.45 43.43 43.43 2,465 +0.01(+0.02%)
Jul 25, 2017 43.44 43.45 43.42 43.42 47,341 -0.02(-0.04%)
Jul 21, 2017 43.44 92 +0.00(+0.00%)
Jul 20, 2017 43.43 43.44 43.43 43.44 875 -0.01(-0.01%)
Jul 19, 2017 43.43 43.46 43.43 43.45 4,447 +0.02(+0.05%)
Jul 18, 2017 43.46 43.46 43.42 43.42 3,002 +0.00(+0.00%)
Jul 17, 2017 43.42 43.43 43.42 43.42 925 +0.00(+0.00%)
Jul 14, 2017 43.42 43.44 43.42 43.42 722 -0.01(-0.02%)
Jul 13, 2017 43.42 43.44 43.42 43.43 2,373 +0.01(+0.02%)
Jul 12, 2017 43.46 43.47 43.42 43.42 4,812 +0.00(+0.00%)
Jul 11, 2017 43.43 43.43 43.42 43.42 2,828 +0.01(+0.02%)
Jul 10, 2017 43.42 43.42 43.42 43.42 1,274 -0.01(-0.02%)
Jul 07, 2017 43.27 43.43 43.27 43.43 2,468 +0.00(+0.00%)
Jul 06, 2017 43.42 43.44 43.42 43.43 2,649 -0.00(-0.01%)
Jul 05, 2017 43.41 43.43 43.41 43.43 1,387 +0.02(+0.05%)
Jul 03, 2017 43.41 43.44 43.41 43.41 6,689 -0.03(-0.06%)
Jun 30, 2017 43.43 43.43 43.43 43.43 1,734 +0.03(+0.08%)
Jun 29, 2017 43.40 43.40 43.40 43.40 462 -0.03(-0.08%)
Jun 28, 2017 43.43 43.43 43.41 43.43 4,588 +0.00(+0.00%)
Jun 27, 2017 43.40 43.43 43.40 43.43 5,224 +0.00(+0.00%)
Jun 26, 2017 43.43 43.43 43.40 43.43 5,088 +0.00(+0.00%)
Jun 22, 2017 43.43 38 +0.00(+0.01%)
Jun 21, 2017 43.43 43.43 43.40 43.43 5,471 +0.00(+0.01%)
Jun 20, 2017 43.43 43.43 43.40 43.43 1,003 +0.00(+0.00%)
Jun 19, 2017 43.42 43.43 43.42 43.43 298 +0.03(+0.08%)
Jun 15, 2017 43.39 101 -0.01(-0.02%)
Jun 14, 2017 43.38 43.42 43.38 43.40 7,238 -0.02(-0.04%)
Jun 13, 2017 43.39 43.42 43.39 43.42 30,743 +0.01(+0.01%)
Jun 12, 2017 43.39 43.42 43.39 43.41 2,421 -0.01(-0.01%)
Jun 09, 2017 43.42 43.42 43.42 43.42 237 -0.00(-0.00%)
Jun 08, 2017 43.42 43.42 43.42 43.42 747 +0.02(+0.05%)
Jun 07, 2017 43.38 43.39 43.38 43.39 442 -0.02(-0.05%)
Jun 06, 2017 43.42 43.42 43.42 43.42 514 +0.02(+0.06%)
Jun 05, 2017 43.41 43.41 43.39 43.39 408 -0.02(-0.06%)
Jun 02, 2017 43.38 43.42 43.38 43.42 1,974 +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.