Skip to main content

Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

50.57 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 44.50 44.51 44.48 44.51 29,734 +0.03(+0.06%)
Jul 30, 2018 44.48 44.48 44.47 44.48 40,197 -0.02(-0.04%)
Jul 27, 2018 44.52 44.52 44.49 44.50 7,799 -0.01(-0.02%)
Jul 26, 2018 44.49 44.51 44.48 44.51 29,500 +0.03(+0.06%)
Jul 25, 2018 44.52 44.52 44.48 44.48 37,691 -0.02(-0.04%)
Jul 24, 2018 44.50 44.50 44.48 44.50 76,947 +0.01(+0.02%)
Jul 23, 2018 44.52 44.52 44.48 44.49 60,319 +0.00(+0.00%)
Jul 20, 2018 44.50 44.50 44.48 44.49 37,066 +0.00(+0.00%)
Jul 19, 2018 44.49 44.49 44.48 44.49 25,322 +0.01(+0.02%)
Jul 18, 2018 44.48 44.48 44.46 44.48 33,237 +0.00(+0.00%)
Jul 17, 2018 44.48 44.48 44.46 44.48 26,877 +0.02(+0.03%)
Jul 16, 2018 44.47 44.47 44.46 44.46 25,647 -0.01(-0.01%)
Jul 13, 2018 44.46 44.48 44.46 44.47 25,152 +0.02(+0.04%)
Jul 12, 2018 44.44 44.47 44.44 44.45 21,386 -0.01(-0.02%)
Jul 11, 2018 44.46 44.46 44.44 44.46 26,506 +0.02(+0.04%)
Jul 10, 2018 44.46 44.46 44.42 44.44 113,948 -0.02(-0.04%)
Jul 09, 2018 44.46 44.47 44.44 44.46 23,664 +0.00(+0.01%)
Jul 06, 2018 44.45 44.46 44.44 44.46 18,135 +0.01(+0.02%)
Jul 05, 2018 44.45 44.45 44.44 44.45 10,785 +0.01(+0.02%)
Jul 03, 2018 44.44 44.44 44.44 0 -0.01(-0.02%)
Jul 02, 2018 44.45 44.45 44.43 44.45 127,051 +0.01(+0.02%)
Jun 29, 2018 44.44 44.44 44.42 44.44 193,513 +0.00(+0.00%)
Jun 28, 2018 44.42 44.44 44.42 44.44 16,571 +0.04(+0.08%)
Jun 27, 2018 44.43 44.44 44.41 44.41 27,526 -0.01(-0.02%)
Jun 26, 2018 44.42 44.44 44.42 44.42 70,984 -0.02(-0.04%)
Jun 25, 2018 44.43 44.43 44.41 44.43 26,723 +0.02(+0.04%)
Jun 22, 2018 44.42 44.43 44.42 44.42 17,408 -0.02(-0.04%)
Jun 21, 2018 44.43 44.44 44.42 44.43 27,904 +0.01(+0.02%)
Jun 20, 2018 44.44 44.44 44.42 44.42 62,864 -0.01(-0.02%)
Jun 19, 2018 44.40 44.43 44.39 44.43 116,914 +0.01(+0.03%)
Jun 18, 2018 44.42 44.42 44.41 44.42 15,098 +0.01(+0.02%)
Jun 15, 2018 44.44 44.42 44.41 36,650 -0.00(-0.01%)
Jun 14, 2018 44.42 44.42 44.39 44.42 83,756 +0.02(+0.04%)
Jun 13, 2018 44.41 44.41 44.39 44.40 20,129 +0.00(+0.01%)
Jun 12, 2018 44.41 44.41 44.38 44.40 23,250 -0.01(-0.02%)
Jun 11, 2018 44.41 44.41 44.38 44.41 18,470 -0.00(-0.00%)
Jun 08, 2018 44.37 44.41 44.36 44.41 69,369 +0.05(+0.12%)
Jun 07, 2018 44.40 44.40 44.35 44.35 261,803 -0.04(-0.08%)
Jun 06, 2018 44.39 44.40 44.38 44.39 57,997 +0.00(+0.01%)
Jun 05, 2018 44.38 44.47 44.36 44.39 657,139 +0.01(+0.01%)
Jun 04, 2018 44.39 44.39 44.38 44.38 58,189 -0.02(-0.04%)
Jun 01, 2018 44.41 44.41 44.37 44.40 54,390 +0.01(+0.03%)
May 31, 2018 44.39 44.39 44.36 44.38 74,797 +0.01(+0.02%)
May 30, 2018 44.38 44.86 44.37 44.37 102,138 -0.00(-0.01%)
May 29, 2018 44.38 44.39 44.36 44.38 70,485 -0.00(-0.01%)
May 25, 2018 44.38 44.38 44.38 0 +0.01(+0.02%)
May 24, 2018 44.37 44.37 44.35 44.37 13,389 +0.00(+0.00%)
May 23, 2018 44.36 44.37 44.35 44.37 67,087 +0.01(+0.03%)
May 22, 2018 44.36 44.36 44.36 44.36 37,555 +0.01(+0.03%)
May 21, 2018 44.36 44.36 44.34 44.35 54,547 -0.01(-0.02%)
May 18, 2018 44.36 44.37 44.34 44.36 69,583 +0.00(+0.01%)
May 17, 2018 44.36 44.86 44.35 44.35 35,165 +0.01(+0.02%)
May 16, 2018 44.35 44.35 44.33 44.34 35,543 +0.00(+0.00%)
May 15, 2018 44.35 44.35 44.33 44.34 75,781 -0.01(-0.02%)
May 14, 2018 44.35 44.36 44.35 44.35 52,807 +0.01(+0.03%)
May 11, 2018 44.35 44.75 44.33 44.34 97,148 -0.00(-0.01%)
May 10, 2018 44.32 44.35 44.31 44.34 62,061 +0.00(+0.01%)
May 09, 2018 44.34 44.34 44.31 44.34 153,146 +0.00(+0.01%)
May 08, 2018 44.33 44.34 44.33 44.33 73,876 +0.00(+0.01%)
May 07, 2018 44.33 44.33 44.30 44.33 21,087 +0.03(+0.06%)
May 04, 2018 44.33 44.33 44.30 44.30 30,386 -0.02(-0.05%)
May 03, 2018 44.32 44.33 44.31 44.33 30,777 -0.01(-0.03%)
May 02, 2018 44.32 44.34 44.29 44.34 237,619 +0.04(+0.09%)
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.