Skip to main content

Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

50.69 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 46.65 46.66 46.65 46.66 13,588 +0.00(+0.00%)
Aug 30, 2021 46.66 46.66 46.65 46.66 94,311 +0.00(+0.00%)
Aug 27, 2021 46.66 46.66 46.64 46.66 224,502 +0.00(+0.00%)
Aug 26, 2021 46.66 46.66 46.65 46.66 131,039 +0.00(+0.00%)
Aug 25, 2021 46.66 46.66 46.64 46.66 54,588 +0.00(+0.00%)
Aug 24, 2021 46.65 46.66 46.65 46.66 14,022 +0.00(+0.00%)
Aug 23, 2021 46.65 46.66 46.65 46.66 42,096 +0.00(+0.01%)
Aug 20, 2021 46.66 46.66 46.65 46.65 35,804 -0.00(-0.01%)
Aug 19, 2021 46.66 46.66 46.65 46.66 212,323 +0.00(+0.00%)
Aug 18, 2021 46.64 46.66 46.64 46.66 16,091 -0.00(-0.01%)
Aug 17, 2021 46.64 46.66 46.64 46.66 10,900 +0.01(+0.02%)
Aug 16, 2021 46.65 46.66 46.64 46.65 2,389,130 -0.00(-0.01%)
Aug 13, 2021 46.66 46.66 46.65 46.66 16,464 +0.00(+0.00%)
Aug 12, 2021 46.66 46.66 46.65 46.66 29,115 +0.00(+0.00%)
Aug 11, 2021 46.65 46.66 46.65 46.66 27,099 -0.00(-0.01%)
Aug 10, 2021 46.67 46.67 46.65 46.66 25,257 +0.00(+0.00%)
Aug 09, 2021 46.65 46.68 46.65 46.66 1,459,779 +0.00(+0.01%)
Aug 06, 2021 46.65 46.67 46.65 46.66 8,050 -0.00(-0.01%)
Aug 05, 2021 46.67 46.67 46.65 46.66 15,595 +0.00(+0.01%)
Aug 04, 2021 46.67 46.67 46.65 46.66 19,003 -0.00(-0.01%)
Aug 03, 2021 46.67 46.67 46.65 46.66 35,478 +0.00(+0.00%)
Aug 02, 2021 46.66 46.67 46.65 46.66 2,825 +0.00(+0.01%)
Jul 30, 2021 46.67 46.67 46.65 46.66 36,846 -0.01(-0.03%)
Jul 29, 2021 46.65 46.67 46.65 46.67 179,258 +0.01(+0.03%)
Jul 28, 2021 46.66 46.66 46.65 46.66 48,864 -0.00(-0.01%)
Jul 27, 2021 46.66 46.67 46.65 46.66 14,355 +0.00(+0.01%)
Jul 26, 2021 46.66 46.67 46.65 46.66 12,255 -0.01(-0.02%)
Jul 23, 2021 46.65 46.67 46.65 46.67 23,036 +0.01(+0.02%)
Jul 22, 2021 46.66 46.66 46.65 46.66 14,699 +0.00(+0.00%)
Jul 21, 2021 46.66 46.66 46.65 46.66 11,206 +0.00(+0.00%)
Jul 20, 2021 46.65 46.66 46.65 46.66 28,105 +0.00(+0.00%)
Jul 19, 2021 46.65 46.66 46.65 46.66 41,978 -0.01(-0.03%)
Jul 16, 2021 46.65 46.67 46.65 46.67 44,022 +0.01(+0.03%)
Jul 15, 2021 46.66 46.66 46.65 46.66 14,228 -0.00(-0.01%)
Jul 14, 2021 46.64 46.66 46.64 46.66 30,390 +0.00(+0.01%)
Jul 13, 2021 46.67 46.67 46.65 46.66 14,411 +0.00(+0.01%)
Jul 12, 2021 46.67 46.67 46.65 46.65 21,117 -0.00(-0.01%)
Jul 09, 2021 46.65 46.66 46.65 46.66 18,506 +0.00(+0.01%)
Jul 08, 2021 46.65 46.67 46.65 46.65 40,715 -0.01(-0.02%)
Jul 07, 2021 46.65 46.66 46.65 46.66 8,590 +0.00(+0.01%)
Jul 06, 2021 46.67 46.67 46.65 46.66 23,714 -0.00(-0.01%)
Jul 02, 2021 46.66 46.67 46.65 46.66 11,366 -0.01(-0.02%)
Jul 01, 2021 46.64 46.67 46.64 46.67 35,069 +0.02(+0.04%)
Jun 30, 2021 46.67 46.67 46.65 46.65 18,301 -0.00(-0.01%)
Jun 29, 2021 46.65 46.67 46.65 46.66 53,931 -0.00(-0.01%)
Jun 28, 2021 46.64 46.67 46.64 46.66 57,124 +0.00(+0.01%)
Jun 25, 2021 46.65 46.66 46.65 46.66 5,360 -0.00(-0.00%)
Jun 24, 2021 46.65 46.66 46.65 46.66 14,516 +0.00(+0.00%)
Jun 23, 2021 46.66 46.66 46.65 46.66 4,895 +0.00(+0.00%)
Jun 22, 2021 46.66 46.66 46.65 46.66 58,520 -0.00(-0.01%)
Jun 21, 2021 46.65 46.66 46.65 46.66 5,264 +0.00(+0.01%)
Jun 18, 2021 46.65 46.67 46.65 46.66 25,827 +0.00(+0.01%)
Jun 17, 2021 46.65 46.66 46.65 46.65 17,863 -0.00(-0.01%)
Jun 16, 2021 46.65 46.66 46.65 46.66 21,679 +0.00(+0.01%)
Jun 15, 2021 46.66 46.66 46.65 46.65 11,707 -0.00(-0.00%)
Jun 14, 2021 46.65 46.66 46.65 46.65 13,457 -0.00(-0.01%)
Jun 11, 2021 46.66 46.66 46.65 46.66 23,843 +0.00(+0.00%)
Jun 10, 2021 46.65 46.66 46.65 46.66 11,791 +0.00(+0.00%)
Jun 09, 2021 46.65 46.67 46.65 46.66 31,572 -0.00(-0.01%)
Jun 08, 2021 46.65 46.67 46.65 46.66 115,074 +0.00(+0.00%)
Jun 07, 2021 46.66 46.67 46.65 46.66 14,069 +0.00(+0.00%)
Jun 04, 2021 46.66 46.66 46.65 46.66 25,399 +0.00(+0.01%)
Jun 03, 2021 46.65 46.66 46.65 46.66 74,505 +0.00(+0.01%)
Jun 02, 2021 46.65 46.67 46.65 46.65 43,143 -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.