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 (%)
Aug 31, 2023 48.49 48.50 48.49 48.49 2,016,944 +0.03(+0.06%)
Aug 30, 2023 48.47 48.48 48.46 48.46 2,169,937 -0.01(-0.02%)
Aug 29, 2023 48.46 48.47 48.46 48.47 1,656,922 +0.01(+0.02%)
Aug 28, 2023 48.45 48.46 48.45 48.46 1,403,361 +0.01(+0.02%)
Aug 25, 2023 48.45 48.45 48.44 48.45 1,561,185 +0.00(+0.00%)
Aug 24, 2023 48.45 48.45 48.44 48.45 1,311,562 +0.02(+0.04%)
Aug 23, 2023 48.42 48.43 48.41 48.43 1,371,035 +0.02(+0.04%)
Aug 22, 2023 48.42 48.42 48.41 48.41 1,695,707 +0.01(+0.02%)
Aug 21, 2023 48.41 48.42 48.40 48.40 1,485,633 -0.01(-0.02%)
Aug 18, 2023 48.41 48.42 48.40 48.41 1,758,121 +0.01(+0.02%)
Aug 17, 2023 48.40 48.40 48.38 48.40 3,290,333 +0.02(+0.04%)
Aug 16, 2023 48.37 48.38 48.37 48.38 2,555,282 +0.01(+0.02%)
Aug 15, 2023 48.37 48.38 48.36 48.37 1,987,663 +0.00(+0.00%)
Aug 14, 2023 48.36 48.37 48.36 48.37 1,490,161 +0.01(+0.02%)
Aug 11, 2023 48.36 48.36 48.35 48.36 1,679,845 +0.02(+0.04%)
Aug 10, 2023 48.35 48.35 48.35 48.35 1,501,202 +0.01(+0.02%)
Aug 09, 2023 48.33 48.34 48.33 48.34 4,272,056 +0.02(+0.04%)
Aug 08, 2023 48.33 48.34 48.32 48.32 1,575,390 +0.00(+0.00%)
Aug 07, 2023 48.32 48.33 48.32 48.32 1,793,358 +0.00(+0.00%)
Aug 04, 2023 48.31 48.32 48.31 48.32 1,841,544 +0.02(+0.04%)
Aug 03, 2023 48.31 48.31 48.30 48.30 1,788,647 +0.01(+0.02%)
Aug 02, 2023 48.29 48.30 48.28 48.29 2,443,268 +0.01(+0.02%)
Aug 01, 2023 48.28 48.29 48.26 48.28 6,519,166 +0.02(+0.03%)
Jul 31, 2023 48.26 48.27 48.25 48.26 2,358,712 +0.00(+0.00%)
Jul 28, 2023 48.26 48.26 48.25 48.26 2,199,739 +0.00(+0.00%)
Jul 27, 2023 48.25 48.26 48.24 48.26 1,749,496 +0.04(+0.08%)
Jul 26, 2023 48.23 48.23 48.22 48.22 2,242,659 +0.00(+0.00%)
Jul 25, 2023 48.22 48.23 48.22 48.22 5,197,563 +0.00(+0.00%)
Jul 24, 2023 48.22 48.22 48.22 48.22 2,779,179 +0.01(+0.02%)
Jul 21, 2023 48.22 48.22 48.21 48.22 8,390,956 +0.01(+0.02%)
Jul 20, 2023 48.22 48.22 48.20 48.21 105,080,472 +0.04(+0.08%)
Jul 19, 2023 48.18 48.18 48.17 48.17 1,068,733 +0.00(+0.00%)
Jul 18, 2023 48.17 48.18 48.16 48.17 1,306,179 +0.00(+0.00%)
Jul 17, 2023 48.17 48.17 48.16 48.17 969,065 +0.01(+0.02%)
Jul 14, 2023 48.15 48.16 48.15 48.16 1,253,102 +0.01(+0.02%)
Jul 13, 2023 48.16 48.16 48.14 48.15 1,656,970 +0.03(+0.06%)
Jul 12, 2023 48.12 48.13 48.12 48.12 1,543,674 -0.01(-0.02%)
Jul 11, 2023 48.12 48.13 48.11 48.13 2,367,823 +0.02(+0.04%)
Jul 10, 2023 48.10 48.12 48.10 48.11 900,163 +0.01(+0.02%)
Jul 07, 2023 48.10 48.11 48.10 48.10 640,477 +0.00(+0.00%)
Jul 06, 2023 48.10 48.10 48.09 48.10 1,217,522 +0.04(+0.08%)
Jul 05, 2023 48.07 48.08 48.06 48.06 1,251,066 -0.01(-0.02%)
Jul 03, 2023 48.06 48.07 48.05 48.07 1,359,348 +0.01(+0.03%)
Jun 30, 2023 48.06 48.06 48.05 48.06 1,342,318 +0.02(+0.04%)
Jun 29, 2023 48.04 48.05 48.04 48.04 989,682 +0.02(+0.04%)
Jun 28, 2023 48.03 48.03 48.01 48.02 1,364,606 +0.00(+0.00%)
Jun 27, 2023 48.01 48.02 48.01 48.02 1,592,697 +0.01(+0.02%)
Jun 26, 2023 48.00 48.02 48.00 48.01 1,428,066 +0.02(+0.04%)
Jun 23, 2023 47.99 48.00 47.99 47.99 1,365,684 -0.01(-0.02%)
Jun 22, 2023 47.98 48.00 47.98 48.00 801,653 +0.02(+0.04%)
Jun 21, 2023 47.97 47.98 47.97 47.98 851,147 +0.01(+0.02%)
Jun 20, 2023 47.96 47.97 47.96 47.97 1,088,501 +0.01(+0.02%)
Jun 16, 2023 47.95 47.96 47.95 47.96 953,151 +0.02(+0.04%)
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.