Skip to main content

Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

50.59 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 46.18 46.19 46.18 46.18 1,348,821 -0.01(-0.02%)
Jun 29, 2022 46.18 46.18 46.18 46.18 263,560 +0.02(+0.04%)
Jun 28, 2022 46.18 46.18 46.17 46.17 723,192 -0.02(-0.04%)
Jun 27, 2022 46.18 46.18 46.18 46.18 300,576 +0.00(+0.01%)
Jun 24, 2022 46.19 46.19 46.18 46.18 440,199 +0.00(+0.00%)
Jun 23, 2022 46.18 46.18 46.17 46.18 4,419,538 +0.00(+0.01%)
Jun 22, 2022 46.18 46.18 46.16 46.18 1,011,753 +0.00(+0.00%)
Jun 21, 2022 46.18 46.18 46.17 46.18 837,470 -0.01(-0.02%)
Jun 17, 2022 46.18 46.18 46.17 46.18 466,388 +0.01(+0.02%)
Jun 16, 2022 46.17 46.18 46.16 46.18 506,754 +0.02(+0.04%)
Jun 15, 2022 46.17 46.18 46.16 46.16 831,572 +0.00(+0.00%)
Jun 14, 2022 46.17 46.17 46.15 46.16 1,243,764 -0.01(-0.02%)
Jun 13, 2022 46.16 46.17 46.15 46.17 1,246,538 +0.01(+0.02%)
Jun 10, 2022 46.16 46.16 46.14 46.16 486,650 +0.02(+0.04%)
Jun 09, 2022 46.15 46.15 46.13 46.14 309,143 +0.01(+0.02%)
Jun 08, 2022 46.15 46.15 46.13 46.13 264,557 -0.02(-0.04%)
Jun 07, 2022 46.16 46.16 46.14 46.15 539,770 +0.00(+0.00%)
Jun 06, 2022 46.15 46.15 46.13 46.15 326,065 +0.00(+0.00%)
Jun 03, 2022 46.13 46.15 46.13 46.15 477,962 +0.00(+0.00%)
Jun 02, 2022 46.15 46.15 46.13 46.15 302,664 +0.00(+0.00%)
Jun 01, 2022 46.18 46.18 46.14 46.15 240,075 +0.01(+0.02%)
May 31, 2022 46.12 46.14 46.12 46.14 278,076 -0.00(-0.00%)
May 27, 2022 46.15 46.15 46.13 46.14 629,992 +0.02(+0.04%)
May 26, 2022 46.15 46.15 46.12 46.12 672,906 -0.02(-0.04%)
May 25, 2022 46.15 46.15 46.13 46.14 291,032 -0.01(-0.02%)
May 24, 2022 46.16 46.16 46.14 46.15 422,142 +0.00(+0.00%)
May 23, 2022 46.16 46.16 46.14 46.15 642,523 +0.00(+0.00%)
May 20, 2022 46.14 46.15 46.13 46.15 350,205 -0.01(-0.02%)
May 19, 2022 46.16 46.16 46.15 46.16 531,018 +0.01(+0.02%)
May 18, 2022 46.16 46.16 46.14 46.15 586,897 +0.00(+0.01%)
May 17, 2022 46.18 46.18 46.14 46.14 524,978 -0.00(-0.01%)
May 16, 2022 46.15 46.15 46.13 46.15 554,055 -0.01(-0.02%)
May 13, 2022 46.17 46.17 46.15 46.16 1,061,513 +0.00(+0.00%)
May 12, 2022 46.17 46.17 46.15 46.16 684,237 +0.00(+0.00%)
May 11, 2022 46.17 46.17 46.15 46.16 715,797 -0.01(-0.02%)
May 10, 2022 46.15 46.17 46.14 46.17 1,884,012 +0.01(+0.02%)
May 09, 2022 46.15 46.16 46.14 46.16 2,092,362 +0.01(+0.02%)
May 06, 2022 46.15 46.16 46.14 46.15 512,590 +0.00(+0.00%)
May 05, 2022 46.14 46.15 46.14 46.15 228,265 +0.00(+0.00%)
May 04, 2022 46.17 46.17 46.14 46.15 424,720 -0.02(-0.04%)
May 03, 2022 46.17 46.17 46.16 46.17 427,586 +0.00(+0.00%)
May 02, 2022 46.18 46.18 46.16 46.17 660,028 +0.00(+0.00%)
Apr 29, 2022 46.17 46.17 46.16 46.17 513,866 +0.02(+0.05%)
Apr 28, 2022 46.13 46.15 46.13 46.14 1,426,708 -0.00(-0.01%)
Apr 27, 2022 46.16 46.16 46.13 46.15 686,490 +0.00(+0.00%)
Apr 26, 2022 46.14 46.15 46.14 46.15 875,120 +0.00(+0.00%)
Apr 25, 2022 46.14 46.15 46.13 46.15 263,397 +0.01(+0.02%)
Apr 22, 2022 46.14 46.14 46.13 46.14 878,040 +0.02(+0.04%)
Apr 21, 2022 46.13 46.14 46.11 46.12 459,268 -0.01(-0.02%)
Apr 20, 2022 46.13 46.14 46.11 46.13 554,522 +0.01(+0.02%)
Apr 19, 2022 46.13 46.13 46.11 46.12 756,252 -0.00(-0.00%)
Apr 18, 2022 46.11 46.12 46.11 46.12 535,134 +0.00(+0.00%)
Apr 14, 2022 46.10 46.12 46.08 46.12 251,954 +0.01(+0.02%)
Apr 13, 2022 46.11 46.12 46.10 46.11 326,230 +0.00(+0.00%)
Apr 12, 2022 46.11 46.11 46.09 46.11 341,110 +0.00(+0.00%)
Apr 11, 2022 46.11 46.11 46.10 46.11 358,314 +0.02(+0.04%)
Apr 08, 2022 46.10 46.10 46.08 46.09 157,785 +0.00(+0.01%)
Apr 07, 2022 46.10 46.10 46.08 46.09 324,424 -0.00(-0.01%)
Apr 06, 2022 46.07 46.10 46.07 46.09 574,533 +0.02(+0.04%)
Apr 05, 2022 46.07 46.08 46.06 46.07 352,734 +0.01(+0.02%)
Apr 04, 2022 46.07 46.07 46.06 46.07 435,126 +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.