Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

50.50 +0.01 (+0.02%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 43.83 43.83 43.83 43.83 130 -0.00(-0.01%)
Jul 28, 2017 43.83 43.87 43.83 43.83 3,343 +0.01(+0.02%)
Jul 27, 2017 43.82 43.82 43.82 43.82 343 +0.00(+0.01%)
Jul 26, 2017 43.82 43.83 43.82 43.82 2,444 +0.01(+0.02%)
Jul 25, 2017 43.83 43.83 43.81 43.81 46,926 -0.02(-0.04%)
Jul 21, 2017 43.83 91 +0.00(+0.00%)
Jul 20, 2017 43.82 43.83 43.82 43.83 868 -0.01(-0.01%)
Jul 19, 2017 43.82 43.84 43.82 43.83 4,408 +0.02(+0.05%)
Jul 18, 2017 43.84 43.84 43.81 43.81 2,975 +0.00(+0.00%)
Jul 17, 2017 43.81 43.81 43.81 43.81 917 +0.00(+0.00%)
Jul 14, 2017 43.81 43.82 43.81 43.81 715 -0.01(-0.02%)
Jul 13, 2017 43.81 43.82 43.81 43.82 2,352 +0.01(+0.02%)
Jul 12, 2017 43.84 43.85 43.81 43.81 4,770 +0.00(+0.00%)
Jul 11, 2017 43.81 43.81 43.80 43.81 2,804 +0.01(+0.02%)
Jul 10, 2017 43.80 43.80 43.80 43.80 1,263 -0.01(-0.02%)
Jul 07, 2017 43.65 43.81 43.65 43.81 2,446 +0.00(+0.00%)
Jul 06, 2017 43.81 43.83 43.81 43.81 2,626 -0.00(-0.01%)
Jul 05, 2017 43.79 43.81 43.79 43.81 1,375 +0.02(+0.05%)
Jul 03, 2017 43.79 43.83 43.79 43.79 6,630 -0.03(-0.06%)
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%)
Apr 03, 2017 43.70 43.74 43.70 43.74 23,976 +0.03(+0.07%)
Mar 31, 2017 43.71 43.71 43.71 43.71 565 -0.02(-0.03%)
Mar 30, 2017 43.72 43.72 43.72 43.72 482 +0.00(+0.00%)
Mar 29, 2017 43.70 43.72 43.70 43.72 713 +0.01(+0.02%)
Mar 28, 2017 43.71 43.72 43.71 43.71 47,246 -0.01(-0.02%)
Mar 27, 2017 43.72 43.72 43.72 43.72 2,114 +0.02(+0.04%)
Mar 23, 2017 43.70 42 -0.01(-0.02%)
Mar 21, 2017 43.71 89 +0.00(+0.00%)
Mar 20, 2017 43.71 43.71 43.71 43.71 1,099 +0.01(+0.03%)
Mar 17, 2017 43.71 43.71 43.69 43.70 3,047 +0.01(+0.03%)
Mar 16, 2017 43.69 43.69 43.69 43.69 820 +0.01(+0.02%)
Mar 14, 2017 43.68 107 -0.03(-0.06%)
Mar 13, 2017 43.70 43.70 43.70 43.70 4,438 +0.01(+0.03%)
Mar 10, 2017 43.69 43.70 43.69 43.69 2,438 -0.01(-0.03%)
Mar 09, 2017 43.70 43.70 43.69 43.70 13,340 +0.00(+0.00%)
Mar 08, 2017 43.70 43.70 43.70 43.70 2,529 -0.00(-0.00%)
Mar 07, 2017 43.68 43.70 43.68 43.70 1,503 +0.02(+0.04%)
Mar 06, 2017 43.68 43.69 43.68 43.69 340 +0.00(+0.00%)
Mar 03, 2017 43.69 43.70 43.68 43.68 8,820 -0.01(-0.02%)
Mar 02, 2017 43.70 43.70 43.69 43.69 2,958 +0.03(+0.06%)
Mar 01, 2017 43.67 43.69 43.67 43.67 992 -0.02(-0.05%)
Feb 28, 2017 43.69 43.69 43.68 43.69 2,290 +0.01(+0.02%)
Feb 27, 2017 43.68 43.68 43.68 43.68 381 +0.00(+0.00%)
Feb 24, 2017 43.67 43.68 43.67 43.68 952 +0.01(+0.01%)
Feb 23, 2017 43.69 43.69 43.67 43.67 574 -0.02(-0.04%)
Feb 22, 2017 43.67 43.69 43.67 43.69 424 +0.00(+0.00%)
Feb 21, 2017 43.69 43.69 43.69 43.69 2,316 +0.03(+0.06%)
Feb 17, 2017 43.66 43.66 43.66 0 -0.00(-0.00%)
Feb 16, 2017 43.66 43.66 43.66 43.66 156 +0.00(+0.00%)
Feb 15, 2017 43.66 43.67 43.66 43.66 2,405 -0.03(-0.06%)
Feb 14, 2017 43.69 43.69 43.66 43.69 1,906 +0.03(+0.06%)
Feb 13, 2017 43.66 43.66 43.66 43.66 142 -0.01(-0.03%)
Feb 10, 2017 43.67 43.68 43.66 43.68 1,416 -0.01(-0.02%)
Feb 09, 2017 43.66 43.69 43.66 43.68 6,704 +0.01(+0.02%)
Feb 08, 2017 43.68 43.68 43.67 43.67 701 +0.01(+0.02%)
Feb 07, 2017 43.68 43.68 43.66 43.66 12,278 -0.01(-0.02%)
Feb 03, 2017 43.68 8 +0.02(+0.04%)
Feb 01, 2017 43.66 87 -0.02(-0.05%)
Jan 31, 2017 43.68 43.68 43.68 43.68 3,109 +0.02(+0.06%)
Jan 30, 2017 43.64 43.65 43.64 43.65 1,162 -0.00(-0.00%)
Jan 27, 2017 43.64 43.66 43.64 43.66 1,001 +0.01(+0.03%)
Jan 26, 2017 43.64 43.64 43.64 43.64 1,132 -0.03(-0.08%)
Jan 25, 2017 43.68 43.68 43.68 43.68 677 +0.00(+0.01%)
Jan 24, 2017 43.67 43.67 43.67 43.67 297 +0.00(+0.01%)
Jan 23, 2017 43.68 43.68 43.66 43.67 4,973 +0.02(+0.04%)
Jan 20, 2017 43.65 43.65 43.65 43.65 356 -0.00(-0.00%)
Jan 19, 2017 43.68 43.68 43.65 43.65 2,381 +0.00(+0.00%)
Jan 18, 2017 43.65 43.66 43.65 43.65 1,819 +0.00(+0.00%)
Jan 17, 2017 43.65 43.65 43.65 43.65 176 +0.00(+0.00%)
Jan 13, 2017 43.65 43.65 43.65 0 +0.00(+0.00%)
Jan 12, 2017 43.65 43.65 43.65 43.65 1,108 -0.00(-0.00%)
Jan 11, 2017 43.66 43.66 43.65 43.65 875 +0.00(+0.00%)
Jan 10, 2017 43.65 43.65 43.65 43.65 1,077 +0.00(+0.00%)
Jan 09, 2017 43.67 43.67 43.65 43.65 12,640 -0.01(-0.02%)
Jan 06, 2017 43.67 43.67 43.66 43.66 521 +0.01(+0.02%)
Jan 05, 2017 43.67 43.72 43.65 43.65 34,415 -0.01(-0.03%)
Jan 04, 2017 43.64 43.67 43.64 43.67 2,292 +0.01(+0.01%)
Jan 03, 2017 43.64 43.66 43.64 43.66 1,104 -0.01(-0.02%)
Dec 30, 2016 43.67 43.67 43.67 0 +0.02(+0.05%)
Dec 29, 2016 43.65 43.65 43.64 43.65 2,362 -0.01(-0.01%)
Dec 28, 2016 43.67 43.67 43.65 43.65 525 +0.02(+0.04%)
Dec 27, 2016 43.65 43.65 43.63 43.63 7,687 +0.00(+0.00%)
Dec 23, 2016 43.63 43.63 43.63 0 -0.01(-0.02%)
Dec 22, 2016 43.64 43.65 43.63 43.64 3,671 -0.01(-0.02%)
Dec 21, 2016 43.65 43.65 43.65 43.65 191 +0.02(+0.05%)
Dec 20, 2016 43.63 43.63 43.62 43.63 12,501 +0.00(+0.00%)
Dec 15, 2016 43.63 43.63 43.63 0 -0.03(-0.06%)
Dec 14, 2016 43.64 43.66 43.64 43.66 750 +0.03(+0.06%)
Dec 13, 2016 43.63 43.65 43.63 43.63 3,175 -0.00(-0.01%)
Dec 12, 2016 43.63 43.64 43.63 43.64 628 -0.01(-0.02%)
Dec 09, 2016 43.65 43.65 43.65 43.65 344 +0.00(+0.01%)
Dec 08, 2016 43.64 43.64 43.64 43.64 444 -0.00(-0.01%)
Dec 07, 2016 43.64 43.65 43.64 43.65 2,416 +0.00(+0.00%)
Dec 06, 2016 43.62 43.65 43.62 43.65 536 +0.01(+0.03%)
Dec 05, 2016 43.65 43.65 43.63 43.63 1,001 +0.01(+0.02%)
Dec 02, 2016 43.63 43.65 43.62 43.62 5,074 +0.00(+0.01%)
Nov 30, 2016 43.62 91 +0.00(+0.00%)
Nov 29, 2016 43.62 43.64 43.62 43.62 753 -0.01(-0.02%)
Nov 28, 2016 43.63 43.63 43.63 43.63 229 +0.01(+0.02%)
Nov 25, 2016 43.65 43.65 43.62 43.62 1,983 -0.00(-0.00%)
Nov 23, 2016 43.62 43.62 43.62 0 -0.01(-0.02%)
Nov 22, 2016 43.62 43.63 43.62 43.63 1,054 +0.01(+0.02%)
Nov 21, 2016 43.62 43.62 43.62 43.62 917 -0.01(-0.01%)
Nov 18, 2016 43.64 43.64 43.61 43.63 5,892 -0.01(-0.02%)
Nov 17, 2016 43.64 43.64 43.64 43.64 730 +0.02(+0.04%)
Nov 15, 2016 43.62 11 +0.00(+0.01%)
Nov 14, 2016 43.61 43.63 43.61 43.62 4,100 -0.02(-0.05%)
Nov 11, 2016 43.61 43.64 43.61 43.64 2,261 +0.00(+0.00%)
Nov 10, 2016 43.62 43.64 43.61 43.64 5,240 +0.00(+0.00%)
Nov 09, 2016 43.64 43.64 43.64 43.64 628 +0.01(+0.02%)
Nov 08, 2016 43.61 43.63 43.61 43.63 1,637 +0.01(+0.03%)
Nov 04, 2016 43.62 195 -0.01(-0.03%)
Nov 03, 2016 43.60 43.63 43.60 43.63 491 +0.02(+0.05%)
Nov 02, 2016 43.60 43.62 43.60 43.61 7,018 +0.00(+0.01%)
Nov 01, 2016 43.64 43.64 43.60 43.60 327 +0.00(+0.00%)
Oct 31, 2016 43.62 43.62 43.60 43.60 300 -0.01(-0.02%)
Oct 28, 2016 43.61 43.62 43.59 43.61 2,543 +0.01(+0.02%)
Oct 27, 2016 43.60 43.62 43.60 43.60 865 +0.01(+0.02%)
Oct 26, 2016 43.62 43.62 43.59 43.59 1,174 -0.02(-0.04%)
Oct 25, 2016 43.62 43.62 43.59 43.61 9,656 -0.00(-0.01%)
Oct 24, 2016 43.62 43.62 43.61 43.62 1,696 -0.00(-0.01%)
Oct 21, 2016 43.59 43.62 43.59 43.62 2,662 +0.01(+0.02%)
Oct 20, 2016 43.59 43.61 43.59 43.61 1,434 +0.02(+0.04%)
Oct 18, 2016 43.62 43.62 43.59 43.59 22 -0.02(-0.05%)
Oct 17, 2016 43.62 43.62 43.62 43.62 693 +0.02(+0.05%)
Oct 14, 2016 43.62 43.62 43.59 43.59 6,844 -0.02(-0.04%)
Oct 13, 2016 43.61 43.61 43.61 43.61 375 -0.00(-0.00%)
Oct 12, 2016 43.60 43.61 43.59 43.61 36,035 +0.02(+0.04%)
Oct 11, 2016 43.61 43.61 43.59 43.59 12,436 -0.01(-0.03%)
Oct 10, 2016 43.61 43.61 43.61 43.61 785 -0.01(-0.01%)
Oct 07, 2016 43.61 43.61 43.61 43.61 255 -0.01(-0.02%)
Oct 06, 2016 43.62 43.62 43.60 43.62 5,237 +0.01(+0.02%)
Oct 05, 2016 43.60 43.61 43.60 43.61 823 +0.00(+0.00%)
Oct 04, 2016 43.58 43.61 43.58 43.61 820 +0.02(+0.06%)
Oct 03, 2016 43.61 43.61 43.58 43.59 4,539 -0.02(-0.05%)
Sep 30, 2016 43.61 43.61 43.61 43.61 2,150 +0.00(+0.00%)
Sep 29, 2016 43.61 43.61 43.61 43.61 794 +0.03(+0.06%)
Sep 28, 2016 43.58 43.58 43.58 43.58 117 -0.01(-0.02%)
Sep 27, 2016 43.59 43.59 43.59 43.59 11 +0.00(+0.00%)
Sep 23, 2016 43.58 43.61 43.58 43.59 77 -0.02(-0.04%)
Sep 21, 2016 43.61 43.61 43.61 43.61 77 +0.01(+0.03%)
Sep 16, 2016 43.60 43.60 43.60 43.60 187 -0.01(-0.01%)
Sep 15, 2016 43.58 43.60 43.58 43.60 1,211 +0.01(+0.03%)
Sep 14, 2016 43.58 43.61 43.58 43.59 3,398 -0.01(-0.02%)
Sep 13, 2016 43.57 43.61 43.57 43.60 10,823 +0.01(+0.02%)
Sep 12, 2016 43.61 43.61 43.58 43.59 1,898 -0.01(-0.03%)
Sep 09, 2016 43.60 43.60 43.60 43.60 173 -0.00(-0.01%)
Sep 07, 2016 43.61 43.61 43.61 43.61 89 +0.03(+0.08%)
Sep 06, 2016 43.57 43.61 43.57 43.57 19,589 -0.03(-0.08%)
Sep 02, 2016 43.61 43.61 43.61 43.61 459 +0.03(+0.06%)
Sep 01, 2016 43.57 43.58 43.57 43.58 340 -0.01(-0.03%)
Aug 31, 2016 43.60 43.61 43.58 43.59 7,471 -0.01(-0.03%)
Aug 26, 2016 43.61 43.61 43.61 43.61 224 +0.03(+0.08%)
Aug 25, 2016 43.58 43.61 43.57 43.57 13,853 -0.04(-0.10%)
Aug 24, 2016 43.62 43.62 43.62 43.62 312 +0.00(+0.00%)
Aug 23, 2016 43.62 43.62 43.62 43.62 772 +0.00(+0.00%)
Aug 22, 2016 43.62 43.62 43.62 43.62 369 +0.00(+0.00%)
Aug 19, 2016 43.59 43.62 43.59 43.62 2,198 +0.00(+0.00%)
Aug 18, 2016 43.62 43.62 43.62 43.62 294 +0.00(+0.00%)
Aug 17, 2016 43.62 43.62 43.62 43.62 385 +0.01(+0.02%)
Aug 16, 2016 43.61 43.61 43.60 43.61 519 +0.03(+0.06%)
Aug 15, 2016 43.61 43.61 43.58 43.58 442 -0.03(-0.06%)
Aug 12, 2016 43.58 43.61 43.58 43.61 8,677 +0.03(+0.06%)
Aug 11, 2016 43.58 43.60 43.58 43.58 1,917 -0.03(-0.06%)
Aug 10, 2016 43.58 43.61 43.58 43.61 28,473 +0.00(+0.00%)
Aug 09, 2016 43.61 43.61 43.61 43.61 671 +0.00(+0.00%)
Aug 08, 2016 43.61 43.61 43.61 43.61 264 +0.03(+0.08%)
Aug 04, 2016 43.57 43.57 43.57 43.57 1 -0.03(-0.08%)
Aug 03, 2016 43.61 43.61 43.60 43.61 8,602 -0.00(-0.00%)
Aug 02, 2016 43.60 43.61 43.60 43.61 1,948 +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.