Skip to main content

Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

50.57 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 43.68 43.68 43.68 43.68 3,109 +0.02(+0.06%)
Jan 30, 2017 43.64 43.65 43.64 43.65 1,162 -0.00(-0.00%)
Jan 27, 2017 43.64 43.66 43.64 43.66 1,001 +0.01(+0.03%)
Jan 26, 2017 43.64 43.64 43.64 43.64 1,132 -0.03(-0.08%)
Jan 25, 2017 43.68 43.68 43.68 43.68 677 +0.00(+0.01%)
Jan 24, 2017 43.67 43.67 43.67 43.67 297 +0.00(+0.01%)
Jan 23, 2017 43.68 43.68 43.66 43.67 4,973 +0.02(+0.04%)
Jan 20, 2017 43.65 43.65 43.65 43.65 356 -0.00(-0.00%)
Jan 19, 2017 43.68 43.68 43.65 43.65 2,381 +0.00(+0.00%)
Jan 18, 2017 43.65 43.66 43.65 43.65 1,819 +0.00(+0.00%)
Jan 17, 2017 43.65 43.65 43.65 43.65 176 +0.00(+0.00%)
Jan 13, 2017 43.65 43.65 43.65 0 +0.00(+0.00%)
Jan 12, 2017 43.65 43.65 43.65 43.65 1,108 -0.00(-0.00%)
Jan 11, 2017 43.66 43.66 43.65 43.65 875 +0.00(+0.00%)
Jan 10, 2017 43.65 43.65 43.65 43.65 1,077 +0.00(+0.00%)
Jan 09, 2017 43.67 43.67 43.65 43.65 12,640 -0.01(-0.02%)
Jan 06, 2017 43.67 43.67 43.66 43.66 521 +0.01(+0.02%)
Jan 05, 2017 43.67 43.72 43.65 43.65 34,415 -0.01(-0.03%)
Jan 04, 2017 43.64 43.67 43.64 43.67 2,292 +0.01(+0.01%)
Jan 03, 2017 43.64 43.66 43.64 43.66 1,104 -0.01(-0.02%)
Dec 30, 2016 43.67 43.67 43.67 0 +0.02(+0.05%)
Dec 29, 2016 43.65 43.65 43.64 43.65 2,362 -0.01(-0.01%)
Dec 28, 2016 43.67 43.67 43.65 43.65 525 +0.02(+0.04%)
Dec 27, 2016 43.65 43.65 43.63 43.63 7,687 +0.00(+0.00%)
Dec 23, 2016 43.63 43.63 43.63 0 -0.01(-0.02%)
Dec 22, 2016 43.64 43.65 43.63 43.64 3,671 -0.01(-0.02%)
Dec 21, 2016 43.65 43.65 43.65 43.65 191 +0.02(+0.05%)
Dec 20, 2016 43.63 43.63 43.62 43.63 12,501 +0.00(+0.00%)
Dec 15, 2016 43.63 43.63 43.63 0 -0.03(-0.06%)
Dec 14, 2016 43.64 43.66 43.64 43.66 750 +0.03(+0.06%)
Dec 13, 2016 43.63 43.65 43.63 43.63 3,175 -0.00(-0.01%)
Dec 12, 2016 43.63 43.64 43.63 43.64 628 -0.01(-0.02%)
Dec 09, 2016 43.65 43.65 43.65 43.65 344 +0.00(+0.01%)
Dec 08, 2016 43.64 43.64 43.64 43.64 444 -0.00(-0.01%)
Dec 07, 2016 43.64 43.65 43.64 43.65 2,416 +0.00(+0.00%)
Dec 06, 2016 43.62 43.65 43.62 43.65 536 +0.01(+0.03%)
Dec 05, 2016 43.65 43.65 43.63 43.63 1,001 +0.01(+0.02%)
Dec 02, 2016 43.63 43.65 43.62 43.62 5,074 +0.00(+0.01%)
Nov 30, 2016 43.62 91 +0.00(+0.00%)
Nov 29, 2016 43.62 43.64 43.62 43.62 753 -0.01(-0.02%)
Nov 28, 2016 43.63 43.63 43.63 43.63 229 +0.01(+0.02%)
Nov 25, 2016 43.65 43.65 43.62 43.62 1,983 -0.00(-0.00%)
Nov 23, 2016 43.62 43.62 43.62 0 -0.01(-0.02%)
Nov 22, 2016 43.62 43.63 43.62 43.63 1,054 +0.01(+0.02%)
Nov 21, 2016 43.62 43.62 43.62 43.62 917 -0.01(-0.01%)
Nov 18, 2016 43.64 43.64 43.61 43.63 5,892 -0.01(-0.02%)
Nov 17, 2016 43.64 43.64 43.64 43.64 730 +0.02(+0.04%)
Nov 15, 2016 43.62 11 +0.00(+0.01%)
Nov 14, 2016 43.61 43.63 43.61 43.62 4,100 -0.02(-0.05%)
Nov 11, 2016 43.61 43.64 43.61 43.64 2,261 +0.00(+0.00%)
Nov 10, 2016 43.62 43.64 43.61 43.64 5,240 +0.00(+0.00%)
Nov 09, 2016 43.64 43.64 43.64 43.64 628 +0.01(+0.02%)
Nov 08, 2016 43.61 43.63 43.61 43.63 1,637 +0.01(+0.03%)
Nov 04, 2016 43.62 195 -0.01(-0.03%)
Nov 03, 2016 43.60 43.63 43.60 43.63 491 +0.02(+0.05%)
Nov 02, 2016 43.60 43.62 43.60 43.61 7,018 +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.