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 (%)
Mar 28, 2024 50.70 50.70 50.70 50.69 2,836,909 +0.00(+0.00%)
Mar 27, 2024 50.69 50.70 50.69 50.69 1,370,738 +0.03(+0.06%)
Mar 26, 2024 50.67 50.67 50.66 50.66 2,323,062 -0.01(-0.02%)
Mar 25, 2024 50.66 50.67 50.66 50.67 1,735,299 +0.02(+0.04%)
Mar 22, 2024 50.65 50.66 50.65 50.65 1,639,341 +0.00(+0.00%)
Mar 21, 2024 50.64 50.65 50.64 50.65 1,915,075 +0.03(+0.06%)
Mar 20, 2024 50.62 50.63 50.62 50.62 2,144,655 +0.01(+0.02%)
Mar 19, 2024 50.62 50.62 50.61 50.61 2,339,727 +0.01(+0.02%)
Mar 18, 2024 50.60 50.61 50.60 50.60 15,363,600 +0.00(+0.00%)
Mar 15, 2024 50.60 50.60 50.59 50.60 5,677,226 +0.01(+0.02%)
Mar 14, 2024 50.59 50.60 50.58 50.59 47,744,288 +0.02(+0.04%)
Mar 13, 2024 50.57 50.58 50.57 50.57 1,315,319 +0.00(+0.00%)
Mar 12, 2024 50.57 50.57 50.56 50.57 838,749 +0.01(+0.02%)
Mar 11, 2024 50.56 50.56 50.55 50.56 1,385,022 +0.00(+0.00%)
Mar 08, 2024 50.55 50.56 50.55 50.56 1,326,723 +0.01(+0.02%)
Mar 07, 2024 50.55 50.55 50.54 50.55 1,932,604 +0.03(+0.06%)
Mar 06, 2024 50.52 50.53 50.52 50.52 1,348,849 +0.00(+0.00%)
Mar 05, 2024 50.51 50.52 50.51 50.52 1,180,418 +0.02(+0.04%)
Mar 04, 2024 50.51 50.51 50.50 50.50 2,128,339 +0.00(+0.00%)
Mar 01, 2024 50.49 50.50 50.49 50.50 2,786,262 +0.02(+0.04%)
Feb 29, 2024 50.48 50.49 50.48 50.48 1,539,162 +0.02(+0.04%)
Feb 28, 2024 50.46 50.47 50.46 50.46 1,916,100 +0.00(+0.00%)
Feb 27, 2024 50.46 50.46 50.45 50.46 1,298,005 +0.01(+0.02%)
Feb 26, 2024 50.44 50.45 50.44 50.45 1,630,388 +0.01(+0.02%)
Feb 23, 2024 50.43 50.44 50.43 50.44 1,295,772 +0.01(+0.02%)
Feb 22, 2024 50.44 50.44 50.43 50.43 1,927,857 +0.01(+0.02%)
Feb 21, 2024 50.41 50.42 50.41 50.42 1,826,269 +0.01(+0.02%)
Feb 20, 2024 50.41 50.41 50.40 50.41 1,218,307 +0.00(+0.00%)
Feb 16, 2024 50.40 50.41 50.40 50.41 1,842,587 +0.02(+0.04%)
Feb 15, 2024 50.39 50.39 50.38 50.39 1,748,077 +0.02(+0.04%)
Feb 14, 2024 50.37 50.37 50.36 50.37 1,381,207 +0.01(+0.02%)
Feb 13, 2024 50.36 50.36 50.35 50.36 1,430,334 +0.02(+0.04%)
Feb 12, 2024 50.35 50.35 50.34 50.34 3,206,712 +0.01(+0.02%)
Feb 09, 2024 50.34 50.35 50.33 50.33 6,515,826 -0.01(-0.02%)
Feb 08, 2024 50.32 50.34 50.32 50.34 4,808,793 +0.04(+0.08%)
Feb 07, 2024 50.31 50.31 50.30 50.30 2,163,230 -0.01(-0.02%)
Feb 06, 2024 50.29 50.31 50.29 50.31 2,181,150 +0.02(+0.04%)
Feb 05, 2024 50.28 50.29 50.27 50.29 3,731,908 +0.02(+0.04%)
Feb 02, 2024 50.27 50.27 50.26 50.27 2,833,950 +0.02(+0.04%)
Feb 01, 2024 50.26 50.27 50.25 50.25 2,787,061 +0.01(+0.03%)
Jan 31, 2024 50.23 50.24 50.23 50.24 2,041,081 +0.01(+0.02%)
Jan 30, 2024 50.22 50.23 50.22 50.23 1,827,587 +0.01(+0.02%)
Jan 29, 2024 50.21 50.22 50.21 50.22 1,970,162 +0.01(+0.02%)
Jan 26, 2024 50.20 50.21 50.20 50.21 3,708,510 +0.02(+0.04%)
Jan 25, 2024 50.20 50.21 50.19 50.19 20,986,584 +0.00(+0.00%)
Jan 24, 2024 50.18 50.19 50.17 50.19 2,103,389 +0.02(+0.04%)
Jan 23, 2024 50.17 50.18 50.17 50.17 1,749,683 +0.00(+0.00%)
Jan 22, 2024 50.16 50.17 50.16 50.17 1,666,835 +0.01(+0.02%)
Jan 19, 2024 50.16 50.16 50.15 50.16 1,258,049 +0.02(+0.04%)
Jan 18, 2024 50.15 50.15 50.14 50.14 1,223,832 +0.02(+0.04%)
Jan 17, 2024 50.13 50.13 50.12 50.12 1,346,808 -0.01(-0.02%)
Jan 16, 2024 50.13 50.13 50.11 50.13 1,944,701 +0.01(+0.02%)
Jan 12, 2024 50.12 50.12 50.10 50.12 1,788,370 +0.02(+0.04%)
Jan 11, 2024 50.10 50.11 50.10 50.10 1,381,007 +0.03(+0.06%)
Jan 10, 2024 50.08 50.08 50.07 50.07 1,210,820 +0.00(+0.00%)
Jan 09, 2024 50.07 50.07 50.06 50.07 1,008,659 +0.02(+0.04%)
Jan 08, 2024 50.05 50.07 50.05 50.05 1,609,900 -0.01(-0.02%)
Jan 05, 2024 50.06 50.06 50.05 50.06 1,372,498 +0.01(+0.02%)
Jan 04, 2024 50.05 50.05 50.04 50.05 1,400,160 +0.02(+0.04%)
Jan 03, 2024 50.03 50.03 50.02 50.03 1,630,842 +0.02(+0.04%)
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.