Skip to main content

Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

50.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 44.35 44.35 44.32 44.34 363,338 +0.00(+0.00%)
Oct 30, 2018 44.34 44.34 44.33 44.34 46,167 +0.02(+0.04%)
Oct 29, 2018 44.33 44.33 44.31 44.32 145,178 -0.00(-0.01%)
Oct 26, 2018 44.34 44.34 44.31 44.33 59,252 -0.00(-0.01%)
Oct 25, 2018 44.31 44.34 44.31 44.33 61,429 +0.00(+0.00%)
Oct 24, 2018 44.32 44.33 44.31 44.33 34,139 +0.01(+0.02%)
Oct 23, 2018 44.32 44.33 44.31 44.32 203,664 +0.00(+0.00%)
Oct 22, 2018 44.33 44.33 44.31 44.32 170,322 +0.01(+0.02%)
Oct 19, 2018 44.32 44.32 44.30 44.31 72,192 -0.00(-0.01%)
Oct 18, 2018 44.29 44.32 44.29 44.32 45,155 +0.01(+0.03%)
Oct 17, 2018 44.29 44.30 44.28 44.30 229,308 +0.01(+0.03%)
Oct 16, 2018 44.30 44.30 44.28 44.29 151,880 -0.00(-0.01%)
Oct 15, 2018 44.30 44.30 44.29 44.30 49,727 -0.01(-0.02%)
Oct 12, 2018 44.30 44.30 44.29 44.30 188,768 +0.00(+0.01%)
Oct 11, 2018 44.30 44.30 44.28 44.30 387,611 +0.00(+0.01%)
Oct 10, 2018 44.28 44.30 44.27 44.30 193,479 +0.04(+0.08%)
Oct 09, 2018 44.29 44.29 44.26 44.26 116,163 -0.02(-0.04%)
Oct 08, 2018 44.29 44.29 44.28 44.28 36,957 -0.00(-0.01%)
Oct 05, 2018 44.27 44.29 44.26 44.28 96,483 +0.02(+0.05%)
Oct 04, 2018 44.28 44.30 44.26 44.26 140,421 -0.02(-0.04%)
Oct 03, 2018 44.26 44.28 44.25 44.28 53,914 +0.01(+0.03%)
Oct 02, 2018 44.27 44.27 44.25 44.26 20,796 +0.00(+0.00%)
Oct 01, 2018 44.27 44.27 44.25 44.26 25,425 +0.01(+0.02%)
Sep 28, 2018 44.27 44.27 44.25 44.26 27,171 +0.00(+0.01%)
Sep 27, 2018 44.26 44.26 44.24 44.25 65,428 +0.01(+0.01%)
Sep 26, 2018 44.25 44.25 44.23 44.25 528,306 +0.00(+0.01%)
Sep 25, 2018 44.24 44.25 44.23 44.24 115,545 +0.02(+0.04%)
Sep 24, 2018 44.25 44.25 44.23 44.23 111,463 -0.01(-0.02%)
Sep 21, 2018 44.23 44.24 44.23 44.23 47,749 +0.00(+0.00%)
Sep 20, 2018 44.24 44.24 44.22 44.23 112,294 +0.00(+0.01%)
Sep 19, 2018 44.23 44.23 44.22 44.23 51,479 -0.00(-0.01%)
Sep 18, 2018 44.23 44.23 44.21 44.23 252,381 +0.02(+0.04%)
Sep 17, 2018 44.21 44.22 44.21 44.22 57,948 -0.02(-0.04%)
Sep 14, 2018 44.23 44.23 44.21 44.23 10,800 +0.01(+0.02%)
Sep 13, 2018 44.22 44.23 44.21 44.23 106,379 +0.02(+0.04%)
Sep 12, 2018 44.22 44.22 44.20 44.21 39,913 -0.01(-0.02%)
Sep 11, 2018 44.22 44.22 44.20 44.22 37,392 +0.01(+0.02%)
Sep 10, 2018 44.22 44.22 44.19 44.21 70,192 +0.00(+0.01%)
Sep 07, 2018 44.21 44.21 44.20 44.20 51,046 -0.00(-0.01%)
Sep 06, 2018 44.21 44.21 44.19 44.21 69,642 +0.01(+0.03%)
Sep 05, 2018 44.20 44.20 44.19 44.20 36,709 +0.00(+0.01%)
Sep 04, 2018 44.20 44.20 44.19 44.19 21,275 -0.01(-0.02%)
Aug 31, 2018 44.20 44.20 44.20 0 +0.01(+0.02%)
Aug 30, 2018 44.18 44.19 44.17 44.19 42,326 +0.01(+0.02%)
Aug 29, 2018 44.18 44.19 44.16 44.18 392,802 +0.00(+0.00%)
Aug 28, 2018 44.19 44.19 44.17 44.18 23,565 +0.00(+0.00%)
Aug 27, 2018 44.18 44.18 44.16 44.18 101,258 +0.00(+0.01%)
Aug 24, 2018 44.18 44.18 44.17 44.18 49,419 +0.00(+0.00%)
Aug 23, 2018 44.17 44.18 44.16 44.18 43,852 +0.00(+0.01%)
Aug 22, 2018 44.16 44.17 44.16 44.17 34,455 +0.01(+0.03%)
Aug 21, 2018 44.16 44.16 44.15 44.16 63,250 -0.00(-0.01%)
Aug 20, 2018 44.16 44.16 44.14 44.16 100,547 +0.01(+0.02%)
Aug 17, 2018 44.15 44.16 44.14 44.16 111,820 -0.01(-0.02%)
Aug 16, 2018 44.16 44.16 44.14 44.16 22,909 +0.01(+0.03%)
Aug 15, 2018 44.16 44.16 44.11 44.15 171,318 +0.01(+0.03%)
Aug 14, 2018 44.16 44.16 44.14 44.14 30,043 -0.01(-0.03%)
Aug 13, 2018 44.16 44.16 44.13 44.15 26,557 +0.00(+0.01%)
Aug 10, 2018 44.15 44.16 44.13 44.15 32,566 +0.00(+0.00%)
Aug 09, 2018 44.15 44.15 44.13 44.15 36,483 +0.01(+0.02%)
Aug 08, 2018 44.14 44.15 44.13 44.14 53,752 +0.01(+0.02%)
Aug 07, 2018 44.14 44.15 44.12 44.13 99,756 -0.01(-0.02%)
Aug 06, 2018 44.15 44.15 44.13 44.14 108,780 +0.01(+0.02%)
Aug 03, 2018 44.13 44.14 44.12 44.13 24,823 +0.00(+0.00%)
Aug 02, 2018 44.13 44.14 44.10 44.13 205,604 +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.