Skip to main content

Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

50.61 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 43.63 43.63 43.61 43.62 76,096 +0.01(+0.02%)
May 30, 2018 43.62 44.09 43.62 43.62 103,911 -0.00(-0.01%)
May 29, 2018 43.62 43.63 43.61 43.62 71,709 -0.00(-0.01%)
May 25, 2018 43.62 43.62 43.62 0 +0.01(+0.02%)
May 24, 2018 43.62 43.62 43.59 43.62 13,622 +0.00(+0.00%)
May 23, 2018 43.60 43.62 43.59 43.62 68,252 +0.01(+0.03%)
May 22, 2018 43.61 43.61 43.60 43.60 38,207 +0.01(+0.03%)
May 21, 2018 43.61 43.61 43.58 43.59 55,494 -0.01(-0.02%)
May 18, 2018 43.60 43.61 43.58 43.60 70,791 +0.00(+0.01%)
May 17, 2018 43.60 44.09 43.59 43.59 35,775 +0.01(+0.02%)
May 16, 2018 43.59 43.59 43.57 43.59 36,160 +0.00(+0.00%)
May 15, 2018 43.59 43.59 43.57 43.59 77,097 -0.01(-0.02%)
May 14, 2018 43.59 43.61 43.59 43.59 53,724 +0.01(+0.03%)
May 11, 2018 43.59 43.99 43.57 43.58 98,834 -0.00(-0.01%)
May 10, 2018 43.56 43.59 43.56 43.59 63,138 +0.00(+0.01%)
May 09, 2018 43.58 43.58 43.56 43.58 155,804 +0.00(+0.01%)
May 08, 2018 43.58 43.58 43.57 43.58 75,158 +0.00(+0.01%)
May 07, 2018 43.57 43.57 43.55 43.57 21,453 +0.03(+0.06%)
May 04, 2018 43.57 43.57 43.55 43.55 30,913 -0.02(-0.05%)
May 03, 2018 43.57 43.57 43.55 43.57 31,311 -0.01(-0.03%)
May 02, 2018 43.56 43.58 43.54 43.58 241,744 +0.04(+0.09%)
May 01, 2018 43.55 43.55 43.54 43.54 634,497 -0.00(-0.01%)
Apr 30, 2018 43.55 43.55 43.53 43.55 26,549 +0.00(+0.00%)
Apr 27, 2018 43.54 43.86 43.53 43.55 103,978 +0.01(+0.02%)
Apr 26, 2018 43.53 43.54 43.53 43.54 37,207 -0.02(-0.04%)
Apr 25, 2018 43.55 43.55 43.52 43.55 44,414 +0.01(+0.02%)
Apr 24, 2018 43.55 43.55 43.51 43.55 39,968 +0.01(+0.02%)
Apr 23, 2018 43.55 43.55 43.53 43.54 24,331 -0.01(-0.02%)
Apr 20, 2018 43.54 43.55 43.52 43.55 24,705 +0.01(+0.02%)
Apr 19, 2018 43.55 43.55 43.51 43.54 47,267 +0.01(+0.02%)
Apr 18, 2018 43.54 43.54 43.50 43.53 27,395 -0.01(-0.02%)
Apr 17, 2018 43.54 43.54 43.49 43.54 32,922 +0.00(+0.00%)
Apr 16, 2018 43.54 43.54 43.48 43.54 36,381 +0.02(+0.04%)
Apr 13, 2018 43.53 43.53 43.49 43.52 15,914 +0.00(+0.00%)
Apr 12, 2018 43.53 43.53 43.48 43.52 45,661 -0.01(-0.02%)
Apr 11, 2018 43.52 43.55 43.49 43.53 345,833 +0.00(+0.00%)
Apr 10, 2018 43.52 43.53 43.50 43.53 160,481 +0.01(+0.02%)
Apr 09, 2018 43.52 43.52 43.48 43.52 42,253 +0.02(+0.04%)
Apr 06, 2018 43.52 43.52 43.50 43.50 21,817 +0.01(+0.02%)
Apr 05, 2018 43.49 43.51 43.49 43.49 16,629 -0.02(-0.04%)
Apr 04, 2018 43.51 43.51 43.48 43.51 12,777 +0.01(+0.02%)
Apr 03, 2018 43.50 43.50 43.49 43.50 31,561 +0.00(+0.00%)
Apr 02, 2018 43.50 43.50 43.48 43.50 12,864 +0.01(+0.01%)
Mar 29, 2018 43.50 43.50 43.50 0 +0.01(+0.02%)
Mar 28, 2018 43.50 43.50 43.49 43.49 6,631 -0.01(-0.02%)
Mar 27, 2018 43.50 43.50 43.46 43.50 7,452 +0.01(+0.02%)
Mar 26, 2018 43.49 43.49 43.47 43.49 19,208 +0.00(+0.00%)
Mar 23, 2018 43.48 43.49 43.47 43.49 2,464 +0.00(+0.00%)
Mar 22, 2018 43.49 43.49 43.43 43.49 58,199 +0.02(+0.04%)
Mar 21, 2018 43.48 43.48 43.45 43.47 8,242 -0.01(-0.02%)
Mar 20, 2018 43.48 43.48 43.45 43.48 7,140 +0.00(+0.00%)
Mar 19, 2018 43.48 43.48 43.47 43.48 8,653 +0.00(+0.00%)
Mar 16, 2018 43.44 43.49 43.44 43.48 15,344 +0.03(+0.08%)
Mar 15, 2018 43.48 43.48 43.44 43.44 17,767 -0.02(-0.04%)
Mar 14, 2018 43.47 43.47 43.44 43.46 67,402 +0.00(+0.01%)
Mar 13, 2018 43.47 43.47 43.45 43.46 31,793 +0.00(+0.00%)
Mar 12, 2018 43.47 43.47 43.44 43.46 8,683 -0.01(-0.01%)
Mar 09, 2018 43.46 43.46 43.44 43.46 3,671 +0.00(+0.00%)
Mar 08, 2018 43.46 43.46 43.45 43.46 8,635 +0.02(+0.04%)
Mar 07, 2018 43.42 43.44 39,230 -0.01(-0.02%)
Mar 06, 2018 43.45 43.45 43.42 43.45 7,919 +0.01(+0.02%)
Mar 05, 2018 43.45 43.45 43.42 43.44 24,406 +0.00(+0.01%)
Mar 02, 2018 43.42 43.45 43.42 43.44 61,840 -0.01(-0.03%)
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.