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 )

50.61 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2014 43.79 43.79 43.79 43.79 244 +0.09(+0.20%)
Oct 30, 2014 43.70 43.70 43.70 43.70 1,496 +0.00(+0.00%)
Oct 29, 2014 43.70 43.70 43.67 43.70 2,202 -0.17(-0.40%)
Oct 28, 2014 43.72 43.88 43.69 43.88 3,190 +0.19(+0.44%)
Oct 22, 2014 43.63 43.68 43.68 43.68 918 -0.11(-0.26%)
Oct 20, 2014 43.80 43.80 43.80 43.80 688 +0.00(+0.00%)
Oct 16, 2014 43.65 43.81 43.65 43.80 24 +0.17(+0.38%)
Oct 15, 2014 43.81 43.81 43.63 43.63 1,104 -0.15(-0.34%)
Oct 13, 2014 43.78 43.78 43.78 43.78 84 +0.03(+0.06%)
Oct 10, 2014 43.75 43.75 43.75 43.75 12,906 +0.05(+0.12%)
Oct 09, 2014 43.70 43.70 43.70 43.70 806 +0.08(+0.18%)
Oct 08, 2014 43.64 43.64 43.62 43.62 2,181 -0.01(-0.02%)
Oct 06, 2014 43.70 43.63 43.63 43.63 1,033 +0.02(+0.04%)
Oct 03, 2014 43.61 43.61 43.61 43.61 655 -0.05(-0.12%)
Oct 02, 2014 43.67 43.67 43.67 43.67 2,014 +0.00(+0.00%)
Sep 30, 2014 43.67 43.67 43.67 43.67 34 +0.00(+0.00%)
Sep 26, 2014 43.67 43.67 43.67 43.67 459 +0.00(+0.01%)
Sep 25, 2014 43.65 43.66 43.65 43.66 653 +0.04(+0.09%)
Sep 24, 2014 43.65 43.65 43.62 43.62 960 -0.04(-0.10%)
Sep 23, 2014 43.67 43.67 43.67 43.67 1,176 +0.00(+0.00%)
Sep 22, 2014 43.67 43.67 43.62 43.67 4,520 +0.06(+0.14%)
Sep 19, 2014 43.67 43.67 43.61 43.61 5,716 -0.06(-0.14%)
Sep 18, 2014 43.67 43.67 43.67 43.67 2,192 +0.00(+0.00%)
Sep 17, 2014 43.67 43.67 43.67 43.67 136 +0.00(+0.00%)
Sep 16, 2014 43.67 43.67 43.67 43.67 2,291 +0.00(+0.00%)
Sep 12, 2014 43.64 43.67 43.67 43.67 3,099 +0.00(+0.00%)
Sep 10, 2014 43.67 43.67 43.67 43.67 0 +0.00(+0.00%)
Sep 09, 2014 43.67 43.67 43.67 43.67 1,807 +0.00(+0.00%)
Sep 08, 2014 43.66 43.67 43.66 43.67 718 +0.01(+0.02%)
Sep 05, 2014 43.66 43.66 43.66 43.66 1 +0.00(+0.00%)
Sep 04, 2014 43.67 43.67 43.63 43.66 1,147 -0.01(-0.02%)
Sep 03, 2014 43.67 43.67 43.67 43.67 172 +0.00(+0.00%)
Sep 02, 2014 43.67 43.67 43.67 43.67 1,575 +0.01(+0.02%)
Aug 29, 2014 43.66 43.66 43.66 43.66 688 +0.00(+0.00%)
Aug 28, 2014 43.66 43.66 43.66 43.66 1,690 +0.00(+0.00%)
Aug 27, 2014 43.66 43.66 43.63 43.66 5,891 +0.00(+0.00%)
Aug 26, 2014 43.66 43.66 43.66 43.66 356 +0.00(+0.00%)
Aug 22, 2014 43.66 43.66 43.66 43.66 114 +0.01(+0.02%)
Aug 21, 2014 43.65 43.65 43.65 43.65 53 +0.00(+0.00%)
Aug 19, 2014 43.65 43.65 43.65 43.65 2,525 -0.01(-0.02%)
Aug 18, 2014 43.66 43.66 43.66 43.66 654 +0.04(+0.10%)
Aug 15, 2014 43.61 43.61 43.61 43.61 136 -0.05(-0.11%)
Aug 14, 2014 43.66 43.66 43.66 43.66 229 +0.01(+0.02%)
Aug 11, 2014 43.66 43.66 43.66 43.66 0 +0.00(+0.00%)
Aug 08, 2014 43.66 43.66 43.66 43.66 1 +0.00(+0.00%)
Aug 07, 2014 43.66 43.66 43.66 43.66 1 +0.00(+0.00%)
Aug 06, 2014 43.66 43.66 43.66 43.66 2 -0.00(-0.01%)
Aug 05, 2014 43.67 43.67 43.66 43.66 640 +0.00(+0.01%)
Aug 04, 2014 43.66 43.66 43.66 43.66 1,069 +0.00(+0.00%)
Jul 31, 2014 43.89 43.66 43.66 43.66 11,248 +0.01(+0.02%)
Jul 28, 2014 43.65 43.65 43.65 43.65 3,787 +0.00(+0.00%)
Jul 24, 2014 43.64 43.65 43.65 43.65 4,361 +0.01(+0.02%)
Jul 23, 2014 43.65 43.65 43.64 43.64 2,318 +0.01(+0.02%)
Jul 21, 2014 43.63 43.63 43.63 43.63 0 +0.00(+0.00%)
Jul 18, 2014 43.63 43.63 43.63 43.63 1 +0.00(+0.00%)
Jul 17, 2014 43.65 43.65 43.63 43.63 2,169 +0.01(+0.02%)
Jul 16, 2014 43.65 43.65 43.61 43.62 1,090 +0.01(+0.02%)
Jul 14, 2014 43.61 43.61 43.61 43.61 1,492 -0.03(-0.08%)
Jul 11, 2014 43.65 43.65 43.65 43.65 1,147 +0.03(+0.07%)
Jul 10, 2014 43.62 43.62 43.62 43.62 214 +0.00(+0.00%)
Jul 09, 2014 43.61 43.62 43.61 43.62 5,786 -0.02(-0.05%)
Jul 08, 2014 43.60 43.64 43.60 43.64 826 +0.00(+0.00%)
Jul 07, 2014 43.64 43.64 43.60 43.64 529 +0.00(+0.00%)
Jul 03, 2014 43.62 43.64 43.64 43.64 3,328 +0.04(+0.10%)
Jul 02, 2014 43.59 43.60 43.60 43.60 67 +0.00(+0.00%)
Jun 30, 2014 43.65 43.60 43.60 43.60 2,754 -0.04(-0.10%)
Jun 27, 2014 43.64 43.64 43.64 43.64 344 +0.03(+0.08%)
Jun 26, 2014 43.63 43.63 43.61 43.61 811 +0.02(+0.04%)
Jun 24, 2014 43.59 43.59 43.59 43.59 229 -0.01(-0.02%)
Jun 23, 2014 43.60 43.60 43.60 43.60 229 -0.05(-0.12%)
Jun 20, 2014 43.65 43.65 43.65 43.65 1,951 +0.03(+0.08%)
Jun 19, 2014 43.61 43.61 43.61 43.61 127 +0.03(+0.06%)
Jun 17, 2014 43.59 43.59 43.59 43.59 344 -0.06(-0.14%)
Jun 13, 2014 43.65 43.65 43.65 43.65 459 +0.00(+0.00%)
Jun 12, 2014 43.65 43.65 43.65 43.65 105 +0.00(+0.00%)
Jun 11, 2014 43.65 43.65 43.65 43.65 172 +0.02(+0.04%)
Jun 10, 2014 43.63 43.63 43.63 43.63 1 -0.02(-0.04%)
Jun 06, 2014 43.65 43.65 43.65 43.65 1,697 +0.02(+0.04%)
Jun 05, 2014 43.63 43.63 43.63 43.63 383 +0.01(+0.02%)
Jun 04, 2014 43.65 43.65 43.62 43.62 1,005 -0.01(-0.02%)
Jun 03, 2014 43.63 43.63 43.63 43.63 661 -0.00(-0.00%)
Jun 02, 2014 43.63 43.63 43.63 43.63 573 +0.00(+0.00%)
May 30, 2014 43.65 43.65 43.63 43.63 4,763 -0.02(-0.04%)
May 29, 2014 43.63 43.65 43.63 43.65 1,161 +0.01(+0.03%)
May 28, 2014 43.65 43.65 43.64 43.64 5,414 +0.01(+0.03%)
May 27, 2014 43.64 43.64 43.62 43.62 5,944 -0.03(-0.06%)
May 23, 2014 43.65 43.65 43.65 43.65 5,050 +0.01(+0.03%)
May 21, 2014 43.64 43.64 43.64 43.64 68 -0.01(-0.03%)
May 20, 2014 43.63 43.65 43.63 43.65 1,836 +0.01(+0.02%)
May 19, 2014 43.64 43.64 43.64 43.64 127 -0.02(-0.04%)
May 16, 2014 43.66 43.66 43.66 43.66 3,482 +0.00(+0.00%)
May 15, 2014 43.63 43.66 43.63 43.66 803 -0.00(-0.00%)
May 14, 2014 43.66 43.66 43.66 43.66 926 +0.03(+0.08%)
May 12, 2014 43.62 43.62 43.62 43.62 114 -0.03(-0.06%)
May 09, 2014 43.62 43.65 43.62 43.65 2,411 +0.00(+0.00%)
May 08, 2014 43.65 43.65 43.65 43.65 919 -0.00(-0.00%)
May 07, 2014 43.65 43.65 43.65 43.65 161 +0.00(+0.01%)
May 06, 2014 43.65 43.65 43.65 43.65 2,411 +0.01(+0.03%)
May 05, 2014 43.63 43.63 43.63 43.63 404 +0.00(+0.00%)
May 02, 2014 43.65 43.65 43.63 43.63 5,593 +0.00(+0.00%)
May 01, 2014 43.63 43.63 43.63 43.63 643 +0.00(+0.00%)
Apr 29, 2014 43.63 43.63 43.63 43.63 229 -0.03(-0.06%)
Apr 28, 2014 43.65 43.73 43.65 43.66 4,245 +0.01(+0.03%)
Apr 25, 2014 43.65 43.65 43.64 43.64 296 +0.01(+0.03%)
Apr 24, 2014 43.65 43.65 43.63 43.63 459 -0.02(-0.04%)
Apr 23, 2014 43.65 43.65 43.65 43.65 71 +0.00(+0.00%)
Apr 22, 2014 43.65 43.65 43.65 43.65 160 +0.00(+0.00%)
Apr 21, 2014 43.65 43.65 43.65 43.65 2,932 +0.02(+0.05%)
Apr 16, 2014 43.63 43.63 43.63 43.63 9,182 -0.02(-0.05%)
Apr 15, 2014 43.62 43.65 43.62 43.65 531 +0.01(+0.01%)
Apr 14, 2014 43.65 43.65 43.64 43.64 1,224 -0.01(-0.01%)
Apr 11, 2014 43.65 43.65 43.63 43.65 6,048 +0.00(+0.00%)
Apr 10, 2014 43.64 43.65 43.64 43.65 477 +0.00(+0.00%)
Apr 09, 2014 43.65 43.65 43.65 43.65 114 +0.00(+0.00%)
Apr 08, 2014 43.65 43.65 43.63 43.65 2,251 +0.01(+0.02%)
Apr 07, 2014 43.64 43.64 43.64 43.64 2 +0.00(+0.00%)
Apr 04, 2014 43.65 43.65 43.64 43.64 1,952 +0.01(+0.02%)
Apr 01, 2014 43.65 43.63 43.63 43.63 803 -0.02(-0.04%)
Mar 31, 2014 43.65 43.65 43.65 43.65 1,377 +0.00(+0.00%)
Mar 28, 2014 43.65 43.65 43.65 43.65 1,606 +0.01(+0.02%)
Mar 27, 2014 43.64 43.64 43.64 43.64 120 +0.00(+0.00%)
Mar 25, 2014 43.64 43.64 43.64 43.64 0 +0.01(+0.03%)
Mar 24, 2014 43.65 43.65 43.63 43.63 619 -0.02(-0.04%)
Mar 21, 2014 43.65 43.65 43.65 43.65 523 +0.00(+0.00%)
Mar 20, 2014 43.65 43.65 43.65 43.65 1,005 +0.00(+0.00%)
Mar 19, 2014 43.65 43.65 43.65 43.65 619 +0.01(+0.02%)
Mar 18, 2014 43.65 43.65 43.64 43.64 1,274 -0.00(-0.00%)
Mar 17, 2014 43.64 43.64 43.64 43.64 114 +0.02(+0.05%)
Mar 14, 2014 43.62 43.64 43.62 43.62 23,926 +0.00(+0.00%)
Mar 13, 2014 43.62 43.62 43.62 43.62 1,147 -0.03(-0.06%)
Mar 12, 2014 43.65 43.65 43.65 43.65 2,291 +0.01(+0.03%)
Mar 11, 2014 43.64 43.64 43.64 43.64 298 -0.01(-0.01%)
Mar 10, 2014 43.64 43.64 43.64 43.64 80 +0.00(+0.00%)
Mar 07, 2014 43.63 43.65 43.63 43.64 1,656 +0.00(+0.01%)
Mar 06, 2014 43.63 43.64 43.63 43.64 18,022 +0.01(+0.02%)
Mar 05, 2014 43.63 43.63 43.63 43.63 2,295 -0.02(-0.04%)
Mar 04, 2014 43.65 43.65 43.65 43.65 3,694 +0.00(+0.00%)
Mar 03, 2014 43.64 43.65 43.63 43.65 2,641 +0.01(+0.02%)
Feb 28, 2014 43.63 43.64 43.63 43.64 9,147 +0.01(+0.02%)
Feb 27, 2014 43.63 43.66 43.63 43.63 5,670 -0.01(-0.02%)
Feb 26, 2014 43.63 43.64 43.63 43.64 3,868 +0.01(+0.02%)
Feb 25, 2014 43.64 43.64 43.63 43.63 3,041 -0.01(-0.02%)
Feb 24, 2014 43.64 43.64 43.64 43.64 858 +0.00(+0.00%)
Feb 21, 2014 43.65 43.66 43.64 43.64 2,573 -0.01(-0.02%)
Feb 20, 2014 43.65 43.65 43.65 43.65 277 -0.00(-0.00%)
Feb 19, 2014 43.65 43.65 43.65 43.65 3,122 -0.01(-0.01%)
Feb 18, 2014 43.65 43.66 43.65 43.65 6,278 +0.01(+0.01%)
Feb 14, 2014 43.65 43.65 43.65 43.65 1,492 +0.00(+0.00%)
Feb 13, 2014 43.67 43.67 43.65 43.65 3,764 +0.00(+0.00%)
Feb 12, 2014 43.65 43.65 43.65 43.65 8,723 -0.01(-0.02%)
Feb 11, 2014 43.66 43.67 43.65 43.66 11,587 +0.01(+0.02%)
Feb 10, 2014 43.67 43.67 43.65 43.65 918 +0.00(+0.00%)
Feb 07, 2014 43.65 43.65 43.65 43.65 10,157 +0.00(+0.00%)
Feb 06, 2014 43.65 43.67 43.65 43.65 5,274 +0.00(+0.00%)
Feb 05, 2014 43.67 43.67 43.65 43.65 4,160 +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.