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 )

50.63 +0.02 (+0.04%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 21, 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 (%)
Oct 31, 2016 43.82 43.82 43.80 43.80 298 -0.01(-0.02%)
Oct 28, 2016 43.81 43.82 43.79 43.81 2,532 +0.01(+0.02%)
Oct 27, 2016 43.80 43.82 43.80 43.80 861 +0.01(+0.02%)
Oct 26, 2016 43.82 43.82 43.79 43.79 1,169 -0.02(-0.04%)
Oct 25, 2016 43.82 43.82 43.79 43.81 9,612 -0.00(-0.01%)
Oct 24, 2016 43.82 43.82 43.81 43.81 1,688 -0.00(-0.01%)
Oct 21, 2016 43.79 43.82 43.79 43.82 2,650 +0.01(+0.02%)
Oct 20, 2016 43.79 43.81 43.79 43.81 1,428 +0.02(+0.04%)
Oct 18, 2016 43.82 43.82 43.79 43.79 22 -0.02(-0.05%)
Oct 17, 2016 43.82 43.82 43.82 43.82 689 +0.02(+0.05%)
Oct 14, 2016 43.82 43.82 43.79 43.79 6,812 -0.02(-0.04%)
Oct 13, 2016 43.81 43.81 43.81 43.81 374 -0.00(-0.00%)
Oct 12, 2016 43.80 43.81 43.79 43.81 35,871 +0.02(+0.04%)
Oct 11, 2016 43.81 43.81 43.79 43.79 12,379 -0.01(-0.03%)
Oct 10, 2016 43.80 43.80 43.80 43.80 781 -0.01(-0.01%)
Oct 07, 2016 43.81 43.81 43.81 43.81 254 -0.01(-0.02%)
Oct 06, 2016 43.82 43.82 43.80 43.82 5,213 +0.01(+0.02%)
Oct 05, 2016 43.80 43.81 43.80 43.81 819 +0.00(+0.00%)
Oct 04, 2016 43.78 43.81 43.78 43.81 817 +0.03(+0.06%)
Oct 03, 2016 43.81 43.81 43.78 43.78 4,518 -0.02(-0.05%)
Sep 30, 2016 43.81 43.81 43.81 43.81 2,140 +0.00(+0.00%)
Sep 29, 2016 43.81 43.81 43.81 43.81 790 +0.03(+0.06%)
Sep 28, 2016 43.78 43.78 43.78 43.78 116 -0.01(-0.02%)
Sep 27, 2016 43.79 43.79 43.79 43.79 11 +0.00(+0.00%)
Sep 23, 2016 43.78 43.81 43.78 43.79 76 -0.02(-0.04%)
Sep 21, 2016 43.81 43.81 43.81 43.81 76 +0.01(+0.03%)
Sep 16, 2016 43.80 43.80 43.80 43.80 186 -0.01(-0.01%)
Sep 15, 2016 43.78 43.80 43.78 43.80 1,206 +0.01(+0.03%)
Sep 14, 2016 43.78 43.81 43.78 43.79 3,383 -0.01(-0.02%)
Sep 13, 2016 43.77 43.81 43.77 43.80 10,774 +0.01(+0.02%)
Sep 12, 2016 43.81 43.81 43.78 43.79 1,889 -0.01(-0.03%)
Sep 09, 2016 43.80 43.80 43.80 43.80 172 -0.00(-0.01%)
Sep 07, 2016 43.81 43.81 43.81 43.81 89 +0.03(+0.08%)
Sep 06, 2016 43.77 43.81 43.77 43.77 19,500 -0.03(-0.08%)
Sep 02, 2016 43.81 43.81 43.81 43.81 457 +0.03(+0.06%)
Sep 01, 2016 43.77 43.78 43.77 43.78 338 -0.01(-0.03%)
Aug 31, 2016 43.80 43.81 43.78 43.79 7,437 -0.01(-0.03%)
Aug 26, 2016 43.81 43.81 43.81 43.81 223 +0.03(+0.08%)
Aug 25, 2016 43.78 43.81 43.77 43.77 13,790 -0.04(-0.10%)
Aug 24, 2016 43.82 43.82 43.82 43.82 311 +0.00(+0.00%)
Aug 23, 2016 43.82 43.82 43.82 43.82 769 +0.00(+0.00%)
Aug 22, 2016 43.82 43.82 43.82 43.82 367 +0.00(+0.00%)
Aug 19, 2016 43.79 43.82 43.79 43.82 2,188 +0.00(+0.00%)
Aug 18, 2016 43.82 43.82 43.82 43.82 293 +0.00(+0.00%)
Aug 17, 2016 43.82 43.82 43.82 43.82 383 +0.01(+0.02%)
Aug 16, 2016 43.81 43.81 43.80 43.81 517 +0.03(+0.06%)
Aug 15, 2016 43.81 43.81 43.78 43.78 440 -0.03(-0.06%)
Aug 12, 2016 43.78 43.81 43.78 43.81 8,637 +0.03(+0.06%)
Aug 11, 2016 43.78 43.80 43.78 43.78 1,908 -0.03(-0.06%)
Aug 10, 2016 43.78 43.81 43.78 43.81 28,344 +0.00(+0.00%)
Aug 09, 2016 43.81 43.81 43.81 43.81 668 +0.00(+0.00%)
Aug 08, 2016 43.81 43.81 43.81 43.81 263 +0.03(+0.08%)
Aug 04, 2016 43.77 43.77 43.77 43.77 1 -0.03(-0.08%)
Aug 03, 2016 43.81 43.81 43.80 43.81 8,563 -0.00(-0.00%)
Aug 02, 2016 43.80 43.81 43.80 43.81 1,939 +0.00(+0.00%)
Aug 01, 2016 43.81 43.81 43.81 43.81 228 +0.00(+0.00%)
Jul 29, 2016 43.80 43.81 43.80 43.81 3,081 +0.02(+0.04%)
Jul 28, 2016 43.80 43.81 43.79 43.79 18,310 -0.01(-0.02%)
Jul 27, 2016 43.80 43.80 43.79 43.80 1,580 +0.00(+0.00%)
Jul 26, 2016 43.77 43.80 43.77 43.80 18,018 +0.03(+0.06%)
Jul 22, 2016 43.77 43.77 43.77 43.77 158 -0.01(-0.02%)
Jul 21, 2016 43.76 43.78 43.76 43.78 9,357 +0.02(+0.04%)
Jul 20, 2016 43.76 43.76 43.76 43.76 229 -0.00(-0.00%)
Jul 18, 2016 43.76 43.76 43.76 43.76 5 -0.01(-0.02%)
Jul 15, 2016 43.77 43.77 43.77 43.77 1,413 +0.00(+0.00%)
Jul 14, 2016 43.76 43.77 43.76 43.77 3,693 +0.00(+0.01%)
Jul 13, 2016 43.76 43.77 43.76 43.77 751 -0.00(-0.01%)
Jul 12, 2016 43.75 43.77 43.75 43.77 3,095 +0.02(+0.04%)
Jul 11, 2016 43.75 43.75 43.75 43.75 135 -0.02(-0.04%)
Jul 08, 2016 43.77 43.77 43.77 43.77 385 +0.00(+0.00%)
Jul 06, 2016 43.77 43.77 43.77 43.77 3 +0.02(+0.04%)
Jul 05, 2016 43.75 43.75 43.75 43.75 2,553 -0.02(-0.03%)
Jul 01, 2016 43.77 43.77 43.77 43.77 343 -0.00(-0.00%)
Jun 29, 2016 43.77 43.77 43.77 43.77 916 +0.00(+0.00%)
Jun 28, 2016 43.75 43.77 43.75 43.77 1,515 +0.02(+0.04%)
Jun 27, 2016 43.75 43.75 43.75 43.75 777 +0.00(+0.00%)
Jun 24, 2016 43.75 43.75 43.75 43.75 2,455 -0.01(-0.02%)
Jun 23, 2016 43.75 43.76 43.75 43.76 1,816 +0.01(+0.02%)
Jun 22, 2016 43.75 43.75 43.75 43.75 301 -0.01(-0.02%)
Jun 21, 2016 43.77 43.77 43.76 43.76 656 +0.00(+0.01%)
Jun 20, 2016 43.75 43.77 43.75 43.76 6,572 -0.01(-0.02%)
Jun 17, 2016 43.77 43.77 43.77 43.77 235 -0.00(-0.00%)
Jun 16, 2016 43.77 43.77 43.75 43.77 4,525 +0.01(+0.02%)
Jun 15, 2016 43.75 43.76 43.75 43.76 739 +0.01(+0.01%)
Jun 14, 2016 43.77 43.77 43.75 43.75 1,366 +0.02(+0.04%)
Jun 10, 2016 43.74 43.77 43.74 43.74 2 -0.03(-0.07%)
Jun 09, 2016 43.74 43.77 43.74 43.77 20,846 -0.00(-0.00%)
Jun 08, 2016 43.77 43.77 43.77 43.77 2,327 -0.00(-0.00%)
Jun 07, 2016 43.77 43.77 43.77 43.77 1,866 +0.02(+0.06%)
Jun 06, 2016 43.75 43.75 43.75 43.75 533 +0.04(+0.08%)
Jun 03, 2016 43.71 43.71 43.71 43.71 168 -0.05(-0.11%)
Jun 01, 2016 43.77 43.77 43.76 43.76 229 +0.00(+0.01%)
May 27, 2016 43.77 43.77 43.75 43.75 161 -0.01(-0.02%)
May 25, 2016 43.76 43.76 43.76 43.76 20 +0.00(+0.00%)
May 24, 2016 43.76 43.76 43.76 43.76 210 +0.06(+0.14%)
May 23, 2016 43.70 43.70 43.70 43.70 23,796 -0.05(-0.12%)
May 20, 2016 43.73 43.76 43.70 43.75 15,257 +0.03(+0.08%)
May 19, 2016 43.72 43.76 43.72 43.72 1,475 -0.04(-0.10%)
May 18, 2016 43.76 43.76 43.76 43.76 4,929 +0.00(+0.00%)
May 17, 2016 43.71 43.76 43.70 43.76 3,270 +0.05(+0.12%)
May 16, 2016 43.71 43.71 43.71 43.71 172 -0.04(-0.09%)
May 13, 2016 43.75 43.76 43.70 43.75 3,301 -0.01(-0.03%)
May 12, 2016 43.76 43.76 43.70 43.76 7,391 -0.00(-0.00%)
May 11, 2016 43.70 43.76 43.70 43.76 1,148 +0.04(+0.10%)
May 10, 2016 43.72 43.72 43.72 43.72 229 -0.04(-0.09%)
May 09, 2016 43.76 43.76 43.75 43.76 829 +0.03(+0.08%)
May 06, 2016 43.71 43.76 43.70 43.72 2,837 +0.03(+0.06%)
May 04, 2016 43.70 43.70 43.70 43.70 458 -0.03(-0.07%)
May 03, 2016 43.70 43.75 43.70 43.73 986 -0.02(-0.05%)
Apr 28, 2016 43.75 43.75 43.75 43.75 229 +0.01(+0.02%)
Apr 27, 2016 43.74 43.77 43.74 43.74 378 +0.01(+0.02%)
Apr 26, 2016 43.73 43.73 43.73 43.73 503 +0.00(+0.00%)
Apr 20, 2016 43.73 43.73 43.73 43.73 1,718 -0.03(-0.06%)
Apr 19, 2016 43.76 43.76 43.76 43.76 546 +0.01(+0.02%)
Apr 15, 2016 43.72 43.75 43.72 43.75 170 +0.00(+0.00%)
Apr 14, 2016 43.74 43.75 43.73 43.75 2,001 -0.03(-0.06%)
Apr 13, 2016 43.78 43.78 43.77 43.78 9,497 +0.01(+0.02%)
Apr 12, 2016 43.87 43.87 43.77 43.77 751 +0.09(+0.20%)
Apr 11, 2016 43.79 43.79 43.68 43.68 1,596 -0.22(-0.50%)
Apr 07, 2016 43.86 43.90 43.82 43.90 98 +0.03(+0.06%)
Apr 05, 2016 42.74 43.87 42.74 43.87 10 +0.06(+0.14%)
Apr 04, 2016 43.84 43.85 43.81 43.81 3,345 -0.03(-0.07%)
Apr 01, 2016 43.78 43.84 43.78 43.84 726 +0.11(+0.24%)
Mar 30, 2016 43.73 43.85 43.73 43.73 40 -0.12(-0.28%)
Mar 28, 2016 43.85 43.85 43.85 43.85 13 +0.01(+0.02%)
Mar 24, 2016 43.73 43.84 43.84 43.84 3,667 -0.01(-0.02%)
Mar 23, 2016 43.73 43.85 43.73 43.85 1,264 +0.01(+0.02%)
Mar 22, 2016 43.81 43.85 43.81 43.84 2,020 +0.00(+0.00%)
Mar 21, 2016 43.77 43.84 43.77 43.84 1,022 +0.07(+0.16%)
Mar 18, 2016 43.77 43.77 43.77 43.77 224 +0.01(+0.02%)
Mar 17, 2016 43.77 43.84 43.76 43.76 3,830 +0.01(+0.02%)
Mar 16, 2016 43.77 43.77 43.75 43.75 591 -0.02(-0.04%)
Mar 15, 2016 43.75 43.77 43.75 43.77 3,125 +0.04(+0.09%)
Mar 14, 2016 43.71 43.77 43.66 43.74 5,287 +0.02(+0.05%)
Mar 11, 2016 43.71 43.76 43.71 43.71 2,044 -0.04(-0.09%)
Mar 10, 2016 43.75 43.75 43.75 43.75 1,252 +0.01(+0.01%)
Mar 09, 2016 43.75 43.75 43.75 43.75 1,393 +0.01(+0.03%)
Mar 08, 2016 43.76 43.76 43.66 43.74 1,633 +0.02(+0.05%)
Mar 07, 2016 43.71 43.71 43.71 43.71 3,881 +0.01(+0.03%)
Mar 04, 2016 43.71 43.71 43.67 43.70 1,342 -0.01(-0.03%)
Mar 03, 2016 43.70 43.71 43.65 43.71 6,179 +0.01(+0.03%)
Mar 02, 2016 43.70 43.71 43.70 43.70 9,061 -0.01(-0.02%)
Feb 29, 2016 43.71 43.71 43.71 43.71 6,763 +0.02(+0.04%)
Feb 26, 2016 43.71 43.71 43.69 43.69 4,066 -0.02(-0.04%)
Feb 25, 2016 43.71 43.83 43.69 43.71 46,011 +0.01(+0.03%)
Feb 24, 2016 43.71 43.75 43.65 43.70 23,472 +0.00(+0.00%)
Feb 23, 2016 43.69 43.70 43.69 43.70 3,441 -0.01(-0.03%)
Feb 22, 2016 43.71 43.97 43.71 43.71 6,745 +0.01(+0.03%)
Feb 19, 2016 43.70 43.70 43.70 43.70 6,908 +0.02(+0.05%)
Feb 18, 2016 43.68 43.68 43.67 43.68 1,750 -0.02(-0.04%)
Feb 17, 2016 43.67 43.67 43.67 43.69 2,689 +0.04(+0.10%)
Feb 16, 2016 43.65 43.65 43.65 43.65 229 -0.04(-0.10%)
Feb 12, 2016 43.69 43.69 43.69 43.69 1,031 +0.00(+0.00%)
Feb 10, 2016 43.68 43.69 43.64 43.69 153 -0.00(-0.00%)
Feb 09, 2016 43.69 43.69 43.69 43.69 1,688 +0.00(+0.00%)
Feb 08, 2016 43.69 43.69 43.65 43.69 1,429 +0.00(+0.00%)
Feb 03, 2016 43.70 43.70 43.69 43.69 68 +0.01(+0.01%)
Feb 01, 2016 43.69 43.69 43.68 43.69 24 +0.00(+0.01%)
Jan 29, 2016 43.67 43.68 43.67 43.68 272 +0.01(+0.02%)
Jan 28, 2016 43.67 43.67 43.66 43.67 1,267 +0.01(+0.03%)
Jan 26, 2016 43.66 43.66 43.66 43.66 2,752 +0.00(+0.01%)
Jan 22, 2016 43.66 43.66 43.66 43.66 52 -0.00(-0.01%)
Jan 21, 2016 43.66 43.66 43.66 43.66 419 +0.00(+0.00%)
Jan 20, 2016 43.66 43.66 43.61 43.66 13,859 -0.00(-0.01%)
Jan 19, 2016 43.66 43.66 43.60 43.66 3,512 +0.01(+0.03%)
Jan 15, 2016 43.67 43.65 43.65 43.65 8,829 -0.05(-0.11%)
Jan 13, 2016 43.70 43.70 43.70 43.70 1,720 -0.01(-0.02%)
Jan 12, 2016 43.71 43.71 43.71 43.71 517 -0.00(-0.00%)
Jan 11, 2016 43.70 43.71 43.70 43.71 2,405 +0.00(+0.00%)
Jan 08, 2016 43.70 43.71 43.70 43.71 2,359 +0.01(+0.03%)
Jan 07, 2016 43.60 43.70 43.60 43.70 2,269 +0.03(+0.08%)
Jan 06, 2016 43.79 43.79 43.66 43.66 2,263 -0.12(-0.27%)
Jan 04, 2016 43.62 43.79 43.62 43.78 25 -0.12(-0.28%)
Dec 29, 2015 43.86 43.90 43.90 43.90 14,792 -0.08(-0.19%)
Dec 28, 2015 43.85 43.98 43.85 43.98 3,741 +0.22(+0.51%)
Dec 24, 2015 44.67 43.76 43.76 43.76 802 -0.07(-0.16%)
Dec 23, 2015 43.83 43.83 43.83 43.83 325 +0.00(+0.00%)
Dec 22, 2015 43.76 43.83 43.76 43.83 462 +0.13(+0.30%)
Dec 21, 2015 43.70 43.73 43.70 43.70 15,626 +0.10(+0.22%)
Dec 18, 2015 43.60 43.63 43.60 43.60 73,251 +0.02(+0.05%)
Dec 17, 2015 43.57 43.58 43.57 43.58 850 +0.05(+0.11%)
Dec 16, 2015 43.54 43.54 43.54 43.54 702 -0.09(-0.20%)
Dec 15, 2015 43.62 43.62 43.62 43.62 411 -0.01(-0.03%)
Dec 11, 2015 43.64 43.64 43.64 43.64 113 -0.01(-0.02%)
Dec 08, 2015 43.65 43.64 43.64 43.64 688 -0.00(-0.01%)
Dec 07, 2015 43.66 43.66 43.64 43.65 5,719 +0.09(+0.20%)
Dec 04, 2015 43.60 43.60 43.56 43.56 3,533 -0.09(-0.20%)
Dec 03, 2015 43.65 43.65 43.64 43.65 3,531 -0.01(-0.02%)
Dec 02, 2015 43.65 43.66 43.65 43.66 1,181 +0.02(+0.03%)
Nov 25, 2015 43.65 43.64 43.64 43.64 2,639 +0.00(+0.00%)
Nov 24, 2015 43.65 43.65 43.64 43.64 1,592 -0.01(-0.03%)
Nov 23, 2015 43.63 43.65 43.63 43.65 436 +0.01(+0.02%)
Nov 20, 2015 43.65 43.65 43.65 43.65 994 +0.01(+0.02%)
Nov 18, 2015 43.64 43.64 43.64 43.64 99 -0.01(-0.03%)
Nov 17, 2015 43.65 43.65 43.63 43.65 2,058 +0.01(+0.03%)
Nov 16, 2015 43.64 43.65 43.63 43.63 1,512 +0.00(+0.00%)
Nov 12, 2015 43.63 43.63 43.63 43.63 53 -0.01(-0.01%)
Nov 11, 2015 43.63 43.64 43.63 43.64 573 +0.00(+0.00%)
Nov 10, 2015 43.63 43.64 43.63 43.64 785 +0.01(+0.02%)
Nov 09, 2015 43.63 43.65 43.63 43.63 1,604 -0.02(-0.04%)
Nov 04, 2015 43.65 43.65 43.65 43.65 230 +0.00(+0.00%)
Nov 03, 2015 43.65 43.65 43.64 43.65 9,794 +0.01(+0.02%)
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.