Skip to main content

Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 45.58 45.59 45.58 45.59 3,862 -0.00(-0.01%)
Dec 30, 2021 45.59 45.59 45.58 45.59 36,850 +0.00(+0.01%)
Dec 29, 2021 45.58 45.59 45.58 45.59 27,252 +0.00(+0.00%)
Dec 28, 2021 45.59 45.59 45.58 45.59 27,987 +0.00(+0.00%)
Dec 27, 2021 45.59 45.59 45.58 45.59 26,670 +0.00(+0.00%)
Dec 23, 2021 45.59 45.59 45.58 45.59 112,810 -0.01(-0.01%)
Dec 22, 2021 45.60 45.60 45.58 45.59 165,379 +0.00(+0.00%)
Dec 21, 2021 45.61 45.61 45.58 45.59 1,162,957 +0.01(+0.02%)
Dec 20, 2021 45.59 45.59 45.58 45.59 24,529 -0.01(-0.02%)
Dec 17, 2021 45.59 45.59 45.58 45.59 225,878 +0.01(+0.02%)
Dec 16, 2021 45.59 45.59 45.58 45.58 1,121,589 +0.00(+0.00%)
Dec 15, 2021 45.58 45.59 45.58 45.58 25,470 +0.00(+0.00%)
Dec 14, 2021 45.58 45.59 45.58 45.58 13,568 +0.00(+0.00%)
Dec 13, 2021 45.59 45.59 45.58 45.58 49,318 +0.00(+0.01%)
Dec 10, 2021 45.58 45.59 45.58 45.58 38,043 -0.00(-0.01%)
Dec 09, 2021 45.59 45.59 45.58 45.58 17,799 +0.00(+0.01%)
Dec 08, 2021 45.58 45.59 45.58 45.58 34,078 +0.00(+0.00%)
Dec 07, 2021 45.59 45.59 45.58 45.58 206,470 -0.01(-0.02%)
Dec 06, 2021 45.58 45.59 45.58 45.59 437,158 +0.00(+0.00%)
Dec 03, 2021 45.59 45.59 45.58 45.59 6,824 +0.00(+0.00%)
Dec 02, 2021 45.60 45.60 45.59 45.59 248,795 +0.00(+0.01%)
Dec 01, 2021 45.59 45.59 45.59 45.59 26,116 -0.01(-0.02%)
Nov 30, 2021 45.59 45.60 45.58 45.59 217,567 +0.01(+0.02%)
Nov 29, 2021 45.58 45.59 45.58 45.58 14,560 -0.00(-0.01%)
Nov 26, 2021 45.58 45.59 45.58 45.59 3,087 +0.01(+0.02%)
Nov 24, 2021 45.59 45.59 45.58 45.58 10,503 -0.01(-0.02%)
Nov 23, 2021 45.59 45.59 45.58 45.59 7,713 +0.00(+0.00%)
Nov 22, 2021 45.58 45.59 45.58 45.59 7,444 +0.00(+0.00%)
Nov 19, 2021 45.58 45.59 45.58 45.59 10,931 +0.00(+0.00%)
Nov 18, 2021 45.59 45.59 45.59 45.59 61,031 -0.00(-0.01%)
Nov 17, 2021 45.58 45.59 45.58 45.59 22,205 +0.01(+0.02%)
Nov 16, 2021 45.58 45.59 45.58 45.58 7,666 -0.00(-0.01%)
Nov 15, 2021 45.59 45.59 45.58 45.59 51,623 +0.00(+0.00%)
Nov 12, 2021 45.59 45.59 45.58 45.59 2,680 +0.00(+0.00%)
Nov 11, 2021 45.58 45.59 45.58 45.59 16,138 -0.00(-0.01%)
Nov 10, 2021 45.59 45.59 12,794 +0.00(+0.01%)
Nov 09, 2021 45.59 45.59 45.58 45.59 11,669 +0.00(+0.00%)
Nov 08, 2021 45.59 45.59 45.58 45.59 52,305 +0.00(+0.00%)
Nov 05, 2021 45.59 45.59 45.58 45.59 5,289 -0.00(-0.01%)
Nov 04, 2021 45.59 45.59 45.58 45.59 15,000 +0.01(+0.02%)
Nov 03, 2021 45.59 45.59 45.58 45.59 9,743 +0.00(+0.00%)
Nov 02, 2021 45.59 45.59 45.58 45.58 16,642 -0.00(-0.00%)
Nov 01, 2021 45.58 45.59 45.59 45.58 51,362 -0.01(-0.02%)
Oct 29, 2021 45.58 45.59 45.58 45.59 56,628 -0.00(-0.00%)
Oct 28, 2021 45.58 45.59 45.58 45.59 18,231 +0.00(+0.01%)
Oct 27, 2021 45.58 45.59 45.58 45.59 7,635 +0.00(+0.00%)
Oct 26, 2021 45.59 45.59 11,116 +0.00(+0.01%)
Oct 25, 2021 45.59 45.59 45.58 45.59 38,693 -0.00(-0.01%)
Oct 22, 2021 45.59 45.59 45.58 45.59 22,882 +0.00(+0.00%)
Oct 21, 2021 45.59 45.59 45.58 45.59 22,220 -0.00(-0.01%)
Oct 20, 2021 45.59 45.59 45.58 45.59 71,627 +0.00(+0.01%)
Oct 19, 2021 45.59 45.59 45.58 45.59 54,834 +0.00(+0.01%)
Oct 18, 2021 45.59 45.59 45.58 45.59 16,049 -0.00(-0.01%)
Oct 15, 2021 45.59 45.59 45.58 45.59 6,547 +0.00(+0.01%)
Oct 14, 2021 45.59 45.59 45.58 45.59 31,998 +0.00(+0.00%)
Oct 13, 2021 45.58 45.59 45.58 45.58 19,519 -0.00(-0.00%)
Oct 12, 2021 45.59 45.59 45.58 45.59 6,732 -0.00(-0.01%)
Oct 11, 2021 45.59 45.60 45.58 45.59 161,116 +0.00(+0.01%)
Oct 08, 2021 45.58 45.58 45.58 45.58 30,511 -0.01(-0.02%)
Oct 07, 2021 45.58 45.59 45.58 45.59 443,105 +0.00(+0.00%)
Oct 06, 2021 45.58 45.60 45.58 45.59 460,991 +0.00(+0.01%)
Oct 05, 2021 45.59 45.59 45.59 45.59 33,945 +0.00(+0.00%)
Oct 04, 2021 45.58 45.59 45.58 45.59 10,106 +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.