Skip to main content

Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 43.82 43.82 43.82 43.82 1,719 +0.03(+0.08%)
Jun 29, 2017 43.78 43.78 43.78 43.78 458 -0.03(-0.08%)
Jun 28, 2017 43.82 43.82 43.79 43.82 4,548 +0.00(+0.00%)
Jun 27, 2017 43.78 43.82 43.78 43.82 5,179 +0.00(+0.00%)
Jun 26, 2017 43.81 43.82 43.78 43.82 5,043 +0.00(+0.00%)
Jun 22, 2017 43.82 37 +0.00(+0.01%)
Jun 21, 2017 43.82 43.82 43.78 43.81 5,423 +0.00(+0.01%)
Jun 20, 2017 43.81 43.81 43.78 43.81 995 +0.00(+0.00%)
Jun 19, 2017 43.80 43.81 43.80 43.81 295 +0.03(+0.08%)
Jun 15, 2017 43.77 100 -0.01(-0.02%)
Jun 14, 2017 43.77 43.80 43.77 43.78 7,174 -0.02(-0.04%)
Jun 13, 2017 43.77 43.80 43.77 43.80 30,473 +0.01(+0.01%)
Jun 12, 2017 43.77 43.80 43.77 43.80 2,400 -0.01(-0.01%)
Jun 09, 2017 43.80 43.80 43.80 43.80 234 -0.00(-0.00%)
Jun 08, 2017 43.80 43.80 43.80 43.80 740 +0.02(+0.05%)
Jun 07, 2017 43.77 43.78 43.77 43.78 439 -0.02(-0.05%)
Jun 06, 2017 43.80 43.80 43.80 43.80 510 +0.02(+0.06%)
Jun 05, 2017 43.79 43.79 43.78 43.78 404 -0.02(-0.06%)
Jun 02, 2017 43.77 43.80 43.77 43.80 1,956 +0.00(+0.00%)
Jun 01, 2017 43.80 43.80 43.77 43.80 14,378 +0.02(+0.04%)
May 25, 2017 43.78 32 +0.02(+0.04%)
May 24, 2017 43.76 43.76 43.76 43.76 204 -0.02(-0.05%)
May 22, 2017 43.78 45 +0.01(+0.02%)
May 19, 2017 43.78 43.78 43.77 43.78 3,738 -0.00(-0.01%)
May 18, 2017 43.75 43.78 43.75 43.78 989 +0.04(+0.10%)
May 17, 2017 43.74 43.74 43.74 43.74 275 -0.03(-0.08%)
May 16, 2017 43.77 43.77 43.76 43.77 3,231 +0.01(+0.03%)
May 15, 2017 43.77 43.77 43.76 43.76 1,716 -0.02(-0.05%)
May 11, 2017 43.78 155 +0.01(+0.02%)
May 10, 2017 43.77 43.77 43.73 43.77 14,090 +0.00(+0.01%)
May 09, 2017 43.77 43.77 43.77 43.77 982 +0.02(+0.05%)
May 05, 2017 43.75 27 -0.00(-0.00%)
May 04, 2017 43.77 43.77 43.74 43.75 3,011 +0.02(+0.05%)
May 03, 2017 43.75 43.76 43.73 43.73 20,987 -0.02(-0.05%)
May 02, 2017 43.73 43.75 43.73 43.75 2,184 +0.02(+0.05%)
May 01, 2017 43.69 43.74 43.69 43.73 1,553 -0.01(-0.03%)
Apr 27, 2017 43.74 28 +0.01(+0.03%)
Apr 26, 2017 43.73 43.73 43.73 43.73 236 -0.01(-0.02%)
Apr 25, 2017 43.74 43.74 43.74 43.74 14,387 +0.01(+0.02%)
Apr 24, 2017 43.73 43.73 43.73 43.73 803 -0.03(-0.06%)
Apr 20, 2017 43.75 57 +0.03(+0.06%)
Apr 19, 2017 43.75 43.75 43.73 43.73 1,746 -0.00(-0.00%)
Apr 18, 2017 43.74 43.74 43.73 43.73 1,399 -0.01(-0.02%)
Apr 17, 2017 43.74 43.74 43.73 43.74 5,516 -0.01(-0.02%)
Apr 13, 2017 43.74 43.74 43.73 43.74 1,497 +0.02(+0.05%)
Apr 12, 2017 43.72 43.72 43.72 43.72 144 +0.00(+0.01%)
Apr 11, 2017 43.72 43.74 43.72 43.72 3,554 -0.03(-0.06%)
Apr 10, 2017 43.74 43.74 43.73 43.74 1,031 +0.01(+0.02%)
Apr 07, 2017 43.74 43.74 43.74 43.74 579 -0.01(-0.02%)
Apr 06, 2017 43.72 43.74 43.72 43.74 11,896 +0.01(+0.02%)
Apr 05, 2017 43.74 43.74 43.74 43.74 1,879 +0.00(+0.00%)
Apr 04, 2017 43.72 43.74 43.72 43.74 772 +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.