Skip to main content

Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

50.59 +0.02 (+0.03%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 43.51 43.51 43.51 43.51 6,794 +0.02(+0.04%)
Feb 26, 2016 43.51 43.51 43.49 43.49 4,084 -0.02(-0.04%)
Feb 25, 2016 43.51 43.63 43.49 43.51 46,222 +0.01(+0.03%)
Feb 24, 2016 43.51 43.55 43.45 43.50 23,579 +0.00(+0.00%)
Feb 23, 2016 43.49 43.50 43.49 43.50 3,457 -0.01(-0.03%)
Feb 22, 2016 43.51 43.77 43.51 43.51 6,776 +0.01(+0.03%)
Feb 19, 2016 43.50 43.50 43.50 43.50 6,939 +0.02(+0.05%)
Feb 18, 2016 43.48 43.48 43.48 43.48 1,758 -0.02(-0.04%)
Feb 17, 2016 43.47 43.47 43.47 43.49 2,701 +0.04(+0.10%)
Feb 16, 2016 43.45 43.45 43.45 43.45 230 -0.04(-0.10%)
Feb 12, 2016 43.49 43.49 43.49 43.49 1,036 +0.00(+0.00%)
Feb 10, 2016 43.49 43.49 43.44 43.49 154 -0.00(-0.00%)
Feb 09, 2016 43.49 43.49 43.49 43.49 1,696 +0.00(+0.00%)
Feb 08, 2016 43.49 43.49 43.45 43.49 1,436 +0.00(+0.00%)
Feb 03, 2016 43.50 43.50 43.49 43.49 69 +0.01(+0.01%)
Feb 01, 2016 43.49 43.49 43.49 43.49 24 +0.00(+0.01%)
Jan 29, 2016 43.48 43.48 43.48 43.48 274 +0.01(+0.02%)
Jan 28, 2016 43.48 43.48 43.46 43.48 1,272 +0.01(+0.03%)
Jan 26, 2016 43.47 43.46 43.46 43.46 2,764 +0.00(+0.01%)
Jan 22, 2016 43.46 43.46 43.46 43.46 52 -0.00(-0.01%)
Jan 21, 2016 43.46 43.46 43.46 43.46 421 +0.00(+0.00%)
Jan 20, 2016 43.47 43.47 43.41 43.46 13,923 -0.00(-0.01%)
Jan 19, 2016 43.46 43.47 43.41 43.47 3,528 +0.01(+0.03%)
Jan 15, 2016 43.48 43.45 43.45 43.45 8,869 -0.05(-0.11%)
Jan 13, 2016 43.50 43.50 43.50 43.50 1,727 -0.01(-0.02%)
Jan 12, 2016 43.51 43.51 43.51 43.51 519 -0.00(-0.00%)
Jan 11, 2016 43.50 43.51 43.50 43.51 2,416 +0.00(+0.00%)
Jan 08, 2016 43.50 43.51 43.50 43.51 2,370 +0.01(+0.03%)
Jan 07, 2016 43.41 43.50 43.41 43.50 2,279 +0.03(+0.08%)
Jan 06, 2016 43.59 43.59 43.46 43.46 2,273 -0.12(-0.27%)
Jan 04, 2016 43.42 43.59 43.42 43.58 25 -0.12(-0.28%)
Dec 29, 2015 43.66 43.70 43.70 43.70 14,859 -0.08(-0.19%)
Dec 28, 2015 43.65 43.78 43.65 43.78 3,758 +0.22(+0.51%)
Dec 24, 2015 44.46 43.56 43.56 43.56 806 -0.07(-0.16%)
Dec 23, 2015 43.63 43.63 43.63 43.63 327 +0.00(+0.00%)
Dec 22, 2015 43.56 43.63 43.56 43.63 464 +0.13(+0.30%)
Dec 21, 2015 43.50 43.53 43.50 43.50 15,698 +0.10(+0.22%)
Dec 18, 2015 43.40 43.43 43.40 43.41 73,585 +0.02(+0.05%)
Dec 17, 2015 43.38 43.39 43.38 43.39 854 +0.05(+0.11%)
Dec 16, 2015 43.34 43.34 43.34 43.34 705 -0.09(-0.20%)
Dec 15, 2015 43.42 43.42 43.42 43.42 413 -0.01(-0.03%)
Dec 11, 2015 43.44 43.44 43.44 43.44 114 -0.01(-0.02%)
Dec 08, 2015 43.45 43.45 43.45 43.45 691 -0.00(-0.01%)
Dec 07, 2015 43.46 43.46 43.44 43.45 5,745 +0.09(+0.20%)
Dec 04, 2015 43.41 43.41 43.36 43.36 3,549 -0.09(-0.20%)
Dec 03, 2015 43.45 43.45 43.45 43.45 3,547 -0.01(-0.02%)
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.