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 (%)
Apr 30, 2021 46.67 46.67 46.66 46.67 8,404 +0.00(+0.00%)
Apr 29, 2021 46.67 46.67 46.66 46.67 11,658 +0.00(+0.00%)
Apr 28, 2021 46.66 46.67 46.66 46.67 12,854 +0.00(+0.00%)
Apr 27, 2021 46.67 46.68 46.66 46.67 12,991 -0.00(-0.01%)
Apr 26, 2021 46.68 46.68 46.66 46.67 13,093 +0.00(+0.00%)
Apr 23, 2021 46.66 46.68 46.66 46.67 15,839 +0.00(+0.01%)
Apr 22, 2021 46.67 46.67 46.66 46.67 14,872 -0.00(-0.01%)
Apr 21, 2021 46.66 46.68 46.66 46.67 26,160 +0.00(+0.01%)
Apr 20, 2021 46.66 46.67 46.66 46.67 11,185 +0.00(+0.00%)
Apr 19, 2021 46.66 46.67 46.66 46.67 128,439 +0.00(+0.01%)
Apr 16, 2021 46.66 46.67 46.66 46.66 22,520 -0.00(-0.00%)
Apr 15, 2021 46.66 46.67 46.65 46.66 24,007 -0.02(-0.04%)
Apr 14, 2021 46.66 46.68 46.66 46.68 29,766 +0.01(+0.02%)
Apr 13, 2021 46.68 46.68 46.66 46.67 17,009 +0.00(+0.01%)
Apr 12, 2021 46.68 46.68 46.66 46.67 34,053 -0.01(-0.02%)
Apr 09, 2021 46.67 46.68 46.66 46.68 28,769 +0.00(+0.01%)
Apr 08, 2021 46.68 46.68 46.66 46.67 36,019 +0.00(+0.01%)
Apr 07, 2021 46.66 46.68 46.66 46.67 67,504 -0.01(-0.02%)
Apr 06, 2021 46.66 46.68 46.66 46.68 38,314 -0.00(-0.01%)
Apr 05, 2021 46.68 46.68 46.66 46.68 62,203 +0.00(+0.00%)
Apr 01, 2021 46.68 46.68 46.66 46.68 64,112 +0.00(+0.00%)
Mar 31, 2021 46.66 46.68 46.66 46.68 43,207 +0.01(+0.03%)
Mar 30, 2021 46.65 46.67 46.65 46.67 11,457 +0.00(+0.00%)
Mar 29, 2021 46.67 46.67 46.66 46.67 15,673 +0.00(+0.00%)
Mar 26, 2021 46.67 46.67 46.66 46.67 223,586 -0.00(-0.01%)
Mar 25, 2021 46.68 46.68 46.66 46.67 28,264 +0.00(+0.01%)
Mar 24, 2021 46.68 46.68 46.66 46.67 129,696 +0.00(+0.00%)
Mar 23, 2021 46.67 46.67 46.66 46.67 37,942 -0.00(-0.01%)
Mar 22, 2021 46.66 46.67 46.66 46.67 16,851 +0.00(+0.00%)
Mar 19, 2021 46.66 46.68 46.66 46.67 21,873 +0.00(+0.01%)
Mar 18, 2021 46.68 46.68 46.66 46.67 143,512 +0.00(+0.00%)
Mar 17, 2021 46.65 46.67 46.65 46.67 22,320 +0.00(+0.01%)
Mar 16, 2021 46.66 46.67 46.65 46.66 41,061 -0.00(-0.01%)
Mar 15, 2021 46.65 46.67 46.65 46.67 31,231 +0.00(+0.00%)
Mar 12, 2021 46.66 46.67 46.66 46.67 38,144 -0.00(-0.01%)
Mar 11, 2021 46.67 46.67 46.66 46.67 44,402 +0.00(+0.01%)
Mar 10, 2021 46.66 46.67 46.65 46.67 55,027 +0.00(+0.01%)
Mar 09, 2021 46.66 46.67 46.65 46.66 497,330 -0.00(-0.01%)
Mar 08, 2021 46.66 46.68 46.66 46.67 365,942 -0.00(-0.01%)
Mar 05, 2021 46.67 46.68 46.66 46.67 517,105 +0.00(+0.01%)
Mar 04, 2021 46.65 46.68 46.65 46.67 55,209 +0.00(+0.01%)
Mar 03, 2021 46.67 46.67 46.66 46.66 71,279 -0.01(-0.01%)
Mar 02, 2021 46.66 46.67 46.66 46.67 40,591 -0.00(-0.00%)
Mar 01, 2021 46.68 46.68 46.66 46.67 67,273 -0.00(-0.00%)
Feb 26, 2021 46.66 46.67 46.66 46.67 119,928 +0.00(+0.01%)
Feb 25, 2021 46.66 46.67 46.66 46.67 134,236 +0.00(+0.01%)
Feb 24, 2021 46.66 46.67 46.65 46.66 28,002 -0.00(-0.01%)
Feb 23, 2021 46.66 46.67 46.65 46.67 90,919 +0.00(+0.01%)
Feb 22, 2021 46.67 46.67 46.66 46.66 26,348 -0.00(-0.01%)
Feb 19, 2021 46.67 46.67 46.66 46.66 32,649 -0.01(-0.01%)
Feb 18, 2021 46.66 46.67 46.66 46.67 17,834 +0.00(+0.01%)
Feb 17, 2021 46.66 46.67 46.66 46.67 25,667 +0.00(+0.01%)
Feb 16, 2021 46.67 46.68 46.66 46.66 24,761 -0.00(-0.01%)
Feb 12, 2021 46.66 46.67 46.66 46.67 134,798 -0.00(-0.01%)
Feb 11, 2021 46.67 46.67 46.66 46.67 104,673 +0.00(+0.01%)
Feb 10, 2021 46.66 46.67 46.66 46.67 83,981 +0.00(+0.00%)
Feb 09, 2021 46.66 46.67 46.66 46.67 41,999 -0.00(-0.01%)
Feb 08, 2021 46.66 46.68 46.66 46.67 41,857 -0.00(-0.01%)
Feb 05, 2021 46.67 46.68 46.66 46.68 39,868 +0.01(+0.03%)
Feb 04, 2021 46.67 46.67 46.66 46.66 17,893 -0.00(-0.01%)
Feb 03, 2021 46.67 46.68 46.66 46.67 50,408 -0.01(-0.02%)
Feb 02, 2021 46.67 46.68 46.67 46.68 27,244 +0.00(+0.01%)
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.