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 +0.00 (+0.01%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 22, 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 29, 2015 43.65 43.65 43.65 43.65 7,114 +0.03(+0.06%)
Oct 28, 2015 43.64 43.64 43.63 43.63 470 -0.03(-0.06%)
Oct 27, 2015 43.65 43.65 43.65 43.65 114 +0.00(+0.00%)
Oct 26, 2015 43.65 43.65 43.65 43.65 2,719 +0.03(+0.06%)
Oct 23, 2015 43.65 43.65 43.63 43.63 2,378 -0.03(-0.06%)
Oct 22, 2015 43.65 43.65 43.65 43.65 205 +0.00(+0.00%)
Oct 21, 2015 43.65 43.65 43.65 43.65 438 +0.02(+0.04%)
Oct 20, 2015 43.63 43.65 43.63 43.63 940 -0.01(-0.03%)
Oct 19, 2015 43.63 43.65 43.63 43.65 1,063 +0.00(+0.00%)
Oct 15, 2015 43.65 43.65 43.65 43.65 688 -0.00(-0.01%)
Oct 14, 2015 43.65 43.65 43.65 43.65 556 +0.00(+0.00%)
Oct 13, 2015 43.65 43.65 43.65 43.65 2,115 +0.01(+0.02%)
Oct 12, 2015 43.65 43.65 43.64 43.64 1,145 -0.00(-0.00%)
Oct 09, 2015 43.64 43.64 43.64 43.64 407 +0.00(+0.00%)
Oct 08, 2015 43.65 43.65 43.63 43.64 10,827 +0.02(+0.04%)
Oct 06, 2015 43.64 43.64 43.63 43.63 84 -0.03(-0.06%)
Oct 05, 2015 43.64 43.65 43.64 43.65 4,089 +0.00(+0.01%)
Oct 02, 2015 43.65 43.65 43.65 43.65 572 +0.00(+0.01%)
Oct 01, 2015 43.64 43.64 43.64 43.64 524 +0.02(+0.05%)
Sep 28, 2015 43.62 43.62 43.62 43.62 803 -0.03(-0.06%)
Sep 25, 2015 43.65 43.65 43.65 43.65 1,146 -0.01(-0.02%)
Sep 24, 2015 43.66 43.66 43.66 43.66 247 -0.00(-0.00%)
Sep 23, 2015 44.88 44.88 43.65 43.66 4,259 +0.01(+0.02%)
Sep 22, 2015 43.66 43.66 43.63 43.65 2,993 -0.01(-0.02%)
Sep 21, 2015 43.66 43.66 43.66 43.66 6,197 +0.01(+0.02%)
Sep 18, 2015 43.65 43.65 43.64 43.65 818 -0.03(-0.06%)
Sep 16, 2015 43.67 43.67 43.67 43.67 1 -0.01(-0.02%)
Sep 15, 2015 43.68 43.68 43.68 43.68 347 +0.02(+0.06%)
Sep 10, 2015 43.66 43.66 43.66 43.66 114 +0.03(+0.06%)
Sep 08, 2015 43.63 43.63 43.63 43.63 2 -0.02(-0.04%)
Sep 04, 2015 43.65 43.65 43.65 43.65 229 +0.04(+0.10%)
Sep 03, 2015 43.67 43.67 43.60 43.60 2,134 -0.04(-0.10%)
Sep 02, 2015 43.67 43.68 43.62 43.65 1,434 -0.03(-0.06%)
Sep 01, 2015 43.67 43.67 43.67 43.67 2,774 +0.09(+0.21%)
Aug 31, 2015 43.67 43.67 43.58 43.58 2,865 -0.09(-0.20%)
Aug 28, 2015 43.67 43.67 43.60 43.67 2,226 +0.10(+0.24%)
Aug 27, 2015 43.62 43.62 43.57 43.57 11,097 -0.11(-0.26%)
Aug 26, 2015 43.68 43.68 43.59 43.68 7,290 -0.03(-0.06%)
Aug 25, 2015 43.70 43.70 43.70 43.70 680 -0.13(-0.30%)
Aug 24, 2015 43.91 44.75 43.79 43.84 12,931 +0.10(+0.22%)
Aug 21, 2015 43.74 43.74 43.69 43.74 5,636 -0.05(-0.12%)
Aug 20, 2015 43.72 43.79 43.67 43.79 13,424 +0.08(+0.18%)
Aug 19, 2015 43.72 43.72 43.71 43.71 599 +0.02(+0.04%)
Aug 18, 2015 43.59 43.70 43.59 43.70 7,166 -0.00(-0.00%)
Aug 14, 2015 43.70 43.70 43.70 43.70 33 +0.06(+0.13%)
Aug 13, 2015 43.66 43.66 43.64 43.64 513 -0.05(-0.11%)
Aug 12, 2015 43.68 43.69 43.66 43.69 4,442 +0.00(+0.01%)
Aug 11, 2015 43.69 43.69 43.68 43.68 7,655 -0.04(-0.09%)
Aug 06, 2015 43.72 43.72 43.72 43.72 92 +0.12(+0.26%)
Jul 31, 2015 43.62 43.61 43.61 43.61 3,328 -0.07(-0.16%)
Jul 30, 2015 43.72 43.72 43.68 43.68 8,707 -0.01(-0.02%)
Jul 29, 2015 43.62 43.72 43.62 43.69 918 +0.03(+0.06%)
Jul 28, 2015 43.68 43.68 43.66 43.66 344 +0.04(+0.08%)
Jul 27, 2015 43.62 43.62 43.62 43.62 130,462 -0.00(-0.00%)
Jul 23, 2015 43.62 43.62 43.62 43.62 114 -0.07(-0.16%)
Jul 22, 2015 43.69 43.69 43.69 43.69 120 -0.02(-0.04%)
Jul 21, 2015 43.71 43.71 43.71 43.71 185 +0.03(+0.06%)
Jul 20, 2015 43.68 43.68 43.68 43.68 8,918 -0.01(-0.02%)
Jul 17, 2015 43.69 43.69 43.69 43.69 119 +0.06(+0.14%)
Jul 15, 2015 43.68 43.63 43.63 43.63 688 -0.04(-0.10%)
Jul 13, 2015 43.68 43.68 43.68 43.68 29 -0.01(-0.02%)
Jul 10, 2015 43.68 43.68 43.68 43.68 156 +0.00(+0.00%)
Jul 08, 2015 43.68 43.68 43.68 43.68 76 +0.01(+0.02%)
Jul 07, 2015 43.68 43.68 43.68 43.68 6,938 -0.03(-0.06%)
Jul 06, 2015 43.67 43.67 43.67 43.70 3,582 -0.01(-0.02%)
Jul 02, 2015 43.70 43.71 43.71 43.71 918 +0.01(+0.03%)
Jun 30, 2015 43.72 43.70 43.70 43.70 459 +0.02(+0.05%)
Jun 29, 2015 43.68 43.68 43.68 43.68 126,243 +0.04(+0.10%)
Jun 26, 2015 43.68 43.68 43.63 43.63 6,496 -0.03(-0.06%)
Jun 25, 2015 43.68 43.68 43.63 43.66 10,677 +0.03(+0.08%)
Jun 24, 2015 43.68 43.68 43.62 43.62 679 -0.00(-0.00%)
Jun 23, 2015 43.68 43.68 43.62 43.62 637 -0.05(-0.12%)
Jun 22, 2015 43.68 43.68 43.68 43.68 952 +0.00(+0.00%)
Jun 18, 2015 43.68 43.68 43.68 43.68 18 +0.05(+0.12%)
Jun 16, 2015 43.68 43.68 43.62 43.62 113 -0.09(-0.22%)
Jun 15, 2015 43.72 43.72 43.72 43.72 2,286 +0.00(+0.00%)
Jun 12, 2015 43.72 43.72 43.72 43.72 573 +0.05(+0.12%)
Jun 10, 2015 43.67 43.67 43.67 43.67 229 +0.03(+0.08%)
Jun 09, 2015 43.63 43.63 43.63 43.63 507 -0.07(-0.16%)
Jun 03, 2015 43.70 43.70 43.70 43.70 64 +0.01(+0.02%)
Jun 02, 2015 43.69 43.69 43.69 43.69 252 -0.03(-0.06%)
May 28, 2015 43.72 43.72 43.72 43.72 18 +0.04(+0.10%)
May 27, 2015 43.68 43.68 43.68 43.68 165 -0.03(-0.08%)
May 26, 2015 43.71 43.71 43.71 43.71 1,836 -0.01(-0.02%)
May 20, 2015 43.72 43.72 43.72 43.72 1,951 +0.01(+0.02%)
May 19, 2015 43.72 43.72 43.71 43.71 1,863 +0.00(+0.00%)
May 12, 2015 43.75 43.71 43.71 43.71 2,639 +0.07(+0.16%)
May 11, 2015 43.75 44.76 43.64 43.64 163,385 -0.10(-0.24%)
May 08, 2015 43.75 43.75 43.75 43.75 117 +0.00(+0.00%)
May 07, 2015 43.74 43.75 43.68 43.75 7,465 +0.06(+0.13%)
May 05, 2015 43.74 43.74 43.68 43.69 1 +0.01(+0.02%)
May 01, 2015 43.72 43.74 43.68 43.68 1 -0.04(-0.09%)
Apr 30, 2015 43.68 43.72 43.68 43.72 13,890 -0.01(-0.02%)
Apr 10, 2015 43.67 43.73 43.73 43.73 1,377 -0.01(-0.02%)
Apr 08, 2015 43.74 43.74 43.74 43.74 94 +0.10(+0.22%)
Apr 07, 2015 43.63 43.65 43.63 43.64 583 -0.10(-0.22%)
Apr 06, 2015 43.74 43.74 43.74 43.74 183 +0.05(+0.13%)
Apr 02, 2015 43.68 43.68 43.68 43.68 1,721 -0.06(-0.15%)
Mar 31, 2015 43.75 43.75 43.75 43.75 114 +0.15(+0.34%)
Mar 25, 2015 43.60 43.60 43.60 43.60 88 -0.01(-0.01%)
Mar 23, 2015 43.60 43.74 43.60 43.60 96 +0.01(+0.01%)
Mar 20, 2015 43.60 43.60 43.60 43.60 218 -0.08(-0.18%)
Mar 18, 2015 43.68 43.68 43.68 43.68 127 -0.07(-0.16%)
Mar 13, 2015 43.75 43.75 43.75 43.75 58 +0.03(+0.08%)
Mar 09, 2015 43.64 43.71 43.71 43.71 16,528 -0.02(-0.04%)
Mar 06, 2015 43.65 43.73 43.65 43.73 2,902 +0.11(+0.26%)
Mar 04, 2015 43.61 43.61 43.61 43.61 1 +0.00(+0.00%)
Mar 03, 2015 43.61 43.61 43.61 43.61 229 -0.01(-0.02%)
Feb 27, 2015 43.62 43.62 43.62 43.62 30 -0.05(-0.12%)
Feb 25, 2015 43.73 43.68 43.68 43.68 573 +0.02(+0.04%)
Feb 24, 2015 43.67 43.67 43.64 43.66 855 +0.06(+0.14%)
Feb 20, 2015 43.60 43.60 43.60 43.60 111 -0.08(-0.18%)
Feb 19, 2015 43.68 43.68 43.68 43.68 121 +0.05(+0.12%)
Feb 18, 2015 43.68 43.68 43.62 43.62 4,361 -0.05(-0.12%)
Feb 17, 2015 43.61 43.68 43.60 43.68 37,424 +0.05(+0.12%)
Feb 13, 2015 43.62 43.62 43.62 43.62 573 -0.05(-0.12%)
Feb 11, 2015 43.68 43.68 43.68 43.68 229 -0.01(-0.01%)
Feb 10, 2015 43.74 43.74 43.60 43.68 37,316 +0.02(+0.05%)
Feb 09, 2015 43.74 43.74 43.66 43.66 22,079 +0.04(+0.10%)
Feb 06, 2015 43.72 43.72 43.61 43.61 14,268 -0.05(-0.12%)
Feb 05, 2015 43.74 43.74 43.65 43.67 1,480 -0.03(-0.08%)
Feb 04, 2015 43.67 43.74 43.67 43.70 3,392 +0.09(+0.20%)
Feb 03, 2015 43.61 43.61 43.61 43.61 930 +0.00(+0.01%)
Feb 02, 2015 43.61 43.61 43.61 43.61 272 -0.00(-0.01%)
Jan 29, 2015 43.74 43.61 43.61 43.61 344 -0.07(-0.15%)
Jan 28, 2015 43.74 43.74 43.68 43.68 573 +0.01(+0.03%)
Jan 27, 2015 43.74 43.74 43.67 43.67 1,463 -0.02(-0.04%)
Jan 26, 2015 43.60 43.68 43.60 43.68 6,704 -0.05(-0.12%)
Jan 23, 2015 43.74 43.74 43.74 43.74 472 +0.07(+0.16%)
Jan 22, 2015 43.68 43.68 43.67 43.67 3,045 +0.03(+0.06%)
Jan 20, 2015 43.61 43.64 43.64 43.64 21,463 +0.03(+0.06%)
Jan 16, 2015 43.55 43.61 43.55 43.61 548 -0.03(-0.06%)
Jan 13, 2015 43.64 43.64 43.61 43.64 115 +0.03(+0.06%)
Jan 08, 2015 43.61 43.61 43.61 43.61 2 -0.03(-0.06%)
Jan 02, 2015 43.57 43.64 43.57 43.64 89 +0.00(+0.00%)
Dec 31, 2014 43.64 43.64 43.64 43.64 114 +0.09(+0.22%)
Dec 29, 2014 43.61 43.61 43.54 43.55 40 -0.09(-0.20%)
Dec 23, 2014 43.63 43.63 43.63 43.63 1 +0.02(+0.04%)
Dec 22, 2014 43.56 43.61 43.56 43.61 527 +1.94(+4.66%)
Dec 19, 2014 43.61 43.61 41.67 41.67 18,273 -1.94(-4.45%)
Dec 17, 2014 43.62 43.62 43.61 43.61 1 -0.02(-0.04%)
Dec 16, 2014 43.63 43.64 43.63 43.63 30,167 +0.03(+0.07%)
Dec 12, 2014 43.60 43.60 43.60 43.60 344 -0.03(-0.07%)
Dec 11, 2014 43.63 43.63 43.63 43.63 348 +0.00(+0.00%)
Dec 10, 2014 43.63 43.69 43.61 43.63 14,555 +0.00(+0.00%)
Dec 09, 2014 43.62 43.63 43.62 43.63 5,153 +0.00(+0.00%)
Dec 08, 2014 43.63 43.63 43.63 43.63 19,622 +0.00(+0.00%)
Dec 05, 2014 43.63 43.63 43.63 43.63 1,377 +0.00(+0.00%)
Dec 04, 2014 43.63 43.63 43.63 43.63 1,264 -0.00(-0.01%)
Dec 03, 2014 43.64 43.64 43.64 43.64 1,262 +0.00(+0.01%)
Dec 02, 2014 43.63 43.68 43.63 43.63 18,105 -0.01(-0.02%)
Nov 24, 2014 43.65 43.64 43.64 43.64 3,787 -0.04(-0.10%)
Nov 21, 2014 43.69 43.69 43.68 43.68 482 -0.02(-0.04%)
Nov 19, 2014 43.70 43.70 43.70 43.70 459 -0.03(-0.08%)
Nov 18, 2014 43.74 43.74 43.74 43.74 920 -0.01(-0.02%)
Nov 17, 2014 43.75 43.75 43.72 43.75 4,724 +0.00(+0.00%)
Nov 14, 2014 43.75 43.75 43.75 43.75 1,701 +0.02(+0.04%)
Nov 13, 2014 43.75 43.75 43.73 43.73 871 -0.02(-0.04%)
Nov 12, 2014 43.75 43.75 43.75 43.75 2,296 +0.03(+0.06%)
Nov 10, 2014 43.72 43.72 43.72 43.72 2 +0.04(+0.09%)
Nov 07, 2014 43.70 43.70 43.68 43.68 4,001 -0.04(-0.09%)
Nov 06, 2014 43.70 43.72 43.68 43.72 664 +0.01(+0.02%)
Nov 05, 2014 43.71 43.72 43.71 43.71 2,667 +0.01(+0.02%)
Nov 04, 2014 43.70 43.70 43.70 43.70 1,088 +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.