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 29, 2020 45.22 45.22 45.21 45.22 131,490 +0.00(+0.01%)
May 28, 2020 45.22 45.22 45.21 45.21 139,863 +0.00(+0.01%)
May 27, 2020 45.22 45.23 45.21 45.21 909,686 -0.01(-0.03%)
May 26, 2020 45.21 45.22 45.21 45.22 122,607 +0.01(+0.03%)
May 22, 2020 45.20 45.21 45.20 45.21 201,907 +0.00(+0.00%)
May 21, 2020 45.22 45.22 45.21 45.21 114,860 -0.01(-0.02%)
May 20, 2020 45.22 45.22 45.21 45.22 35,979 -0.00(-0.01%)
May 19, 2020 45.22 45.22 45.20 45.22 324,371 +0.00(+0.01%)
May 18, 2020 45.22 45.22 45.20 45.22 102,027 -0.00(-0.01%)
May 15, 2020 45.22 45.22 45.22 45.22 22,805 +0.00(+0.00%)
May 14, 2020 45.22 45.22 45.21 45.22 81,112 -0.02(-0.03%)
May 13, 2020 45.22 45.23 45.22 45.23 395,974 +0.02(+0.04%)
May 12, 2020 45.21 45.22 45.21 45.22 67,904 +0.01(+0.02%)
May 11, 2020 45.21 45.22 45.21 45.21 74,318 -0.03(-0.06%)
May 08, 2020 45.22 45.23 45.21 45.23 283,004 +0.01(+0.03%)
May 07, 2020 45.21 45.22 45.21 45.22 92,324 +0.00(+0.01%)
May 06, 2020 45.21 45.22 45.21 45.22 67,035 -0.00(-0.01%)
May 05, 2020 45.21 45.22 45.20 45.22 107,037 +0.01(+0.03%)
May 04, 2020 45.22 45.22 45.21 45.21 107,660 +0.00(+0.00%)
May 01, 2020 45.22 45.22 45.21 45.21 92,666 -0.00(-0.01%)
Apr 30, 2020 45.20 45.22 45.20 45.21 377,287 -0.01(-0.02%)
Apr 29, 2020 45.20 45.22 45.20 45.22 238,137 +0.02(+0.04%)
Apr 28, 2020 45.20 45.23 45.20 45.20 85,681 -0.02(-0.04%)
Apr 27, 2020 45.20 45.22 45.20 45.22 155,641 +0.01(+0.02%)
Apr 24, 2020 45.20 45.22 45.19 45.21 35,156 +0.00(+0.01%)
Apr 23, 2020 45.19 45.22 45.19 45.21 46,825 -0.01(-0.03%)
Apr 22, 2020 45.20 45.22 45.20 45.22 45,043 +0.00(+0.00%)
Apr 21, 2020 45.19 45.22 45.19 45.22 110,866 +0.02(+0.04%)
Apr 20, 2020 45.20 45.22 45.18 45.20 473,924 -0.02(-0.04%)
Apr 17, 2020 45.23 45.23 45.20 45.22 62,080 +0.01(+0.03%)
Apr 16, 2020 45.21 45.21 45.20 45.21 76,351 +0.01(+0.03%)
Apr 15, 2020 45.21 45.22 45.19 45.19 72,497 -0.01(-0.02%)
Apr 14, 2020 45.19 45.21 45.19 45.20 74,313 -0.02(-0.04%)
Apr 13, 2020 45.22 45.22 45.19 45.22 200,684 +0.02(+0.04%)
Apr 09, 2020 45.24 45.24 45.17 45.20 198,590 -0.01(-0.02%)
Apr 08, 2020 45.18 45.21 45.18 45.21 805,255 +0.03(+0.06%)
Apr 07, 2020 45.23 45.23 45.18 45.18 105,717 -0.02(-0.04%)
Apr 06, 2020 45.18 45.21 45.18 45.20 636,611 +0.00(+0.00%)
Apr 03, 2020 45.19 45.21 45.19 45.20 225,291 +0.01(+0.02%)
Apr 02, 2020 45.25 45.25 45.18 45.19 80,236 -0.03(-0.06%)
Apr 01, 2020 45.18 45.22 45.18 45.22 112,446 +0.01(+0.03%)
Mar 31, 2020 45.17 45.22 45.17 45.21 252,772 +0.01(+0.02%)
Mar 30, 2020 45.22 45.22 45.19 45.20 142,355 +0.01(+0.02%)
Mar 27, 2020 45.20 45.22 45.19 45.19 149,155 +0.02(+0.04%)
Mar 26, 2020 45.16 45.23 45.16 45.17 271,949 -0.03(-0.06%)
Mar 25, 2020 45.21 45.22 45.14 45.20 684,106 +0.00(+0.00%)
Mar 24, 2020 45.18 45.21 45.13 45.20 206,231 +0.01(+0.03%)
Mar 23, 2020 45.20 45.22 45.17 45.18 81,345 -0.04(-0.09%)
Mar 20, 2020 45.13 45.22 45.13 45.22 228,408 +0.02(+0.04%)
Mar 19, 2020 45.11 45.23 45.11 45.21 396,618 +0.04(+0.10%)
Mar 18, 2020 45.17 45.21 45.12 45.16 819,612 -0.03(-0.06%)
Mar 17, 2020 45.21 45.22 45.12 45.19 241,308 +0.05(+0.11%)
Mar 16, 2020 45.07 45.20 45.07 45.14 1,121,479 +0.02(+0.05%)
Mar 13, 2020 45.12 45.17 45.09 45.12 191,008 -0.06(-0.14%)
Mar 12, 2020 45.14 45.24 45.02 45.18 624,950 +0.05(+0.11%)
Mar 11, 2020 45.14 45.16 45.13 45.13 143,086 -0.00(-0.01%)
Mar 10, 2020 45.15 45.16 45.14 45.14 66,082 -0.04(-0.10%)
Mar 09, 2020 45.14 45.19 45.12 45.18 100,532 +0.03(+0.06%)
Mar 06, 2020 45.16 45.16 45.14 45.15 66,563 -0.00(-0.01%)
Mar 05, 2020 45.16 45.16 45.14 45.16 71,959 +0.01(+0.02%)
Mar 04, 2020 45.17 45.17 45.14 45.15 58,308 -0.02(-0.05%)
Mar 03, 2020 45.15 45.18 45.15 45.17 106,802 +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.