Skip to main content

Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

50.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 50.60 50.61 50.60 50.60 1,212,277 +0.00(+0.00%)
Jul 22, 2024 50.60 50.61 50.59 50.60 1,774,053 +0.00(+0.00%)
Jul 19, 2024 50.60 50.60 50.59 50.60 753,411 +0.03(+0.06%)
Jul 18, 2024 50.57 50.58 50.57 50.57 1,295,799 +0.00(+0.00%)
Jul 17, 2024 50.57 50.57 50.56 50.57 1,173,624 +0.01(+0.02%)
Jul 16, 2024 50.56 50.57 50.56 50.56 1,524,158 +0.01(+0.02%)
Jul 15, 2024 50.55 50.56 50.55 50.55 1,548,181 +0.00(+0.00%)
Jul 12, 2024 50.55 50.56 50.55 50.55 1,011,379 +0.02(+0.04%)
Jul 11, 2024 50.53 50.54 50.53 50.53 1,423,619 +0.01(+0.02%)
Jul 10, 2024 50.53 50.53 50.52 50.52 1,121,676 +0.00(+0.00%)
Jul 09, 2024 50.53 50.53 50.52 50.52 1,565,016 +0.01(+0.02%)
Jul 08, 2024 50.52 50.52 50.51 50.51 1,678,784 +0.01(+0.02%)
Jul 05, 2024 50.51 50.51 50.50 50.50 1,519,314 +0.01(+0.02%)
Jul 03, 2024 50.48 50.49 50.48 50.49 1,235,010 +0.02(+0.04%)
Jul 02, 2024 50.47 50.48 50.46 50.47 1,178,967 +0.01(+0.02%)
Jul 01, 2024 50.45 50.47 50.45 50.46 2,953,851 -0.20(-0.39%)
Jun 28, 2024 50.66 50.67 50.66 50.66 1,991,678 +0.01(+0.02%)
Jun 27, 2024 50.65 50.65 50.64 50.65 1,177,285 +0.01(+0.02%)
Jun 26, 2024 50.64 50.65 50.64 50.64 2,494,852 +0.01(+0.02%)
Jun 25, 2024 50.64 50.64 50.63 50.63 1,701,354 -0.01(-0.02%)
Jun 24, 2024 50.63 50.64 50.63 50.64 1,503,945 +0.01(+0.02%)
Jun 21, 2024 50.62 50.63 50.62 50.63 1,207,175 +0.03(+0.06%)
Jun 20, 2024 50.60 50.62 50.60 50.60 7,306,551 +0.01(+0.02%)
Jun 18, 2024 50.59 50.60 50.59 50.59 1,564,414 +0.00(+0.00%)
Jun 17, 2024 50.58 50.59 50.57 50.59 1,749,986 +0.02(+0.04%)
Jun 14, 2024 50.57 50.58 50.57 50.57 1,086,952 +0.01(+0.02%)
Jun 13, 2024 50.55 50.56 50.54 50.56 1,286,054 +0.02(+0.04%)
Jun 12, 2024 50.54 50.55 50.54 50.54 1,164,850 +0.00(+0.00%)
Jun 11, 2024 50.55 50.55 50.53 50.54 1,365,344 +0.01(+0.02%)
Jun 10, 2024 50.53 50.54 50.52 50.53 2,206,792 +0.00(+0.00%)
Jun 07, 2024 50.53 50.53 50.52 50.53 1,302,760 +0.03(+0.06%)
Jun 06, 2024 50.51 50.51 50.50 50.50 3,082,625 +0.01(+0.02%)
Jun 05, 2024 50.50 50.50 50.49 50.49 1,793,715 +0.01(+0.02%)
Jun 04, 2024 50.49 50.49 50.48 50.48 1,819,261 -0.01(-0.02%)
Jun 03, 2024 50.49 50.49 50.48 50.49 2,518,171 +0.02(+0.04%)
May 31, 2024 50.47 50.48 50.47 50.47 1,687,596 +0.01(+0.02%)
May 30, 2024 50.45 50.46 50.45 50.46 1,141,290 +0.01(+0.02%)
May 29, 2024 50.44 50.45 50.44 50.45 1,659,339 +0.02(+0.04%)
May 28, 2024 50.43 50.44 50.43 50.43 1,709,991 +0.00(+0.00%)
May 24, 2024 50.44 50.44 50.43 50.43 1,312,595 -0.01(-0.02%)
May 23, 2024 50.43 50.44 50.42 50.44 1,634,084 +0.04(+0.08%)
May 22, 2024 50.40 50.41 50.40 50.40 1,382,946 +0.00(+0.00%)
May 21, 2024 50.39 50.40 50.39 50.40 1,414,342 +0.02(+0.04%)
May 20, 2024 50.38 50.39 50.38 50.38 967,719 +0.00(+0.00%)
May 17, 2024 50.38 50.38 50.37 50.38 783,423 +0.01(+0.02%)
May 16, 2024 50.37 50.37 50.36 50.37 1,674,180 +0.01(+0.02%)
May 15, 2024 50.35 50.36 50.35 50.36 1,716,499 +0.02(+0.04%)
May 14, 2024 50.35 50.35 50.34 50.34 1,554,190 +0.00(+0.00%)
May 13, 2024 50.33 50.34 50.33 50.34 940,789 +0.02(+0.04%)
May 10, 2024 50.32 50.33 50.32 50.32 1,353,226 -0.01(-0.02%)
May 09, 2024 50.32 50.33 50.31 50.33 1,732,565 +0.03(+0.06%)
May 08, 2024 50.30 50.30 50.29 50.30 1,964,192 +0.00(+0.00%)
May 07, 2024 50.29 50.30 50.29 50.30 2,275,543 +0.01(+0.02%)
May 06, 2024 50.29 50.29 50.28 50.29 2,846,166 +0.02(+0.04%)
May 03, 2024 50.28 50.28 50.27 50.27 1,518,867 -0.01(-0.02%)
May 02, 2024 50.27 50.28 50.26 50.28 2,697,313 +0.03(+0.06%)
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.