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 )

50.53 +0.03 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2018 44.30 44.30 44.29 44.30 26,096 +0.00(+0.00%)
Apr 27, 2018 44.29 44.62 44.29 44.30 102,204 +0.01(+0.02%)
Apr 26, 2018 44.29 44.29 44.28 44.29 36,573 -0.02(-0.04%)
Apr 25, 2018 44.31 44.31 44.28 44.31 43,656 +0.01(+0.02%)
Apr 24, 2018 44.30 44.30 44.27 44.30 39,286 +0.01(+0.02%)
Apr 23, 2018 44.30 44.30 44.28 44.29 23,916 -0.01(-0.02%)
Apr 20, 2018 44.29 44.30 44.27 44.30 24,283 +0.01(+0.02%)
Apr 19, 2018 44.30 44.30 44.27 44.29 46,460 +0.01(+0.02%)
Apr 18, 2018 44.29 44.29 44.26 44.28 26,928 -0.01(-0.02%)
Apr 17, 2018 44.29 44.29 44.25 44.29 32,361 +0.00(+0.00%)
Apr 16, 2018 44.29 44.29 44.24 44.29 35,760 +0.02(+0.04%)
Apr 13, 2018 44.28 44.28 44.25 44.27 15,643 +0.00(+0.00%)
Apr 12, 2018 44.28 44.28 44.23 44.27 44,882 -0.01(-0.02%)
Apr 11, 2018 44.27 44.31 44.25 44.28 339,934 +0.00(+0.00%)
Apr 10, 2018 44.27 44.28 44.26 44.28 157,744 +0.01(+0.02%)
Apr 09, 2018 44.27 44.27 44.24 44.27 41,532 +0.02(+0.04%)
Apr 06, 2018 44.27 44.27 44.26 44.26 21,445 +0.01(+0.02%)
Apr 05, 2018 44.25 44.27 44.25 44.25 16,345 -0.02(-0.04%)
Apr 04, 2018 44.27 44.27 44.24 44.27 12,559 +0.01(+0.02%)
Apr 03, 2018 44.26 44.26 44.25 44.26 31,023 +0.00(+0.00%)
Apr 02, 2018 44.26 44.26 44.24 44.26 12,644 +0.01(+0.01%)
Mar 29, 2018 44.25 44.25 44.25 0 +0.01(+0.02%)
Mar 28, 2018 44.25 44.26 44.24 44.24 6,518 -0.01(-0.02%)
Mar 27, 2018 44.25 44.25 44.21 44.25 7,325 +0.01(+0.02%)
Mar 26, 2018 44.24 44.24 44.22 44.24 18,881 -0.00(-0.00%)
Mar 23, 2018 44.23 44.24 44.22 44.24 2,422 +0.00(+0.00%)
Mar 22, 2018 44.24 44.24 44.18 44.24 57,207 +0.02(+0.04%)
Mar 21, 2018 44.23 44.23 44.21 44.22 8,101 -0.01(-0.02%)
Mar 20, 2018 44.23 44.23 44.20 44.23 7,018 +0.00(+0.00%)
Mar 19, 2018 44.23 44.23 44.22 44.23 8,506 +0.00(+0.00%)
Mar 16, 2018 44.20 44.24 44.20 44.23 15,082 +0.04(+0.08%)
Mar 15, 2018 44.23 44.23 44.20 44.20 17,464 -0.02(-0.04%)
Mar 14, 2018 44.22 44.22 44.20 44.22 66,252 +0.00(+0.01%)
Mar 13, 2018 44.22 44.22 44.20 44.21 31,251 +0.00(+0.00%)
Mar 12, 2018 44.22 44.22 44.19 44.21 8,535 -0.01(-0.01%)
Mar 09, 2018 44.22 44.22 44.19 44.22 3,608 +0.00(+0.00%)
Mar 08, 2018 44.22 44.22 44.21 44.22 8,487 +0.02(+0.04%)
Mar 07, 2018 44.17 44.20 38,561 -0.01(-0.02%)
Mar 06, 2018 44.21 44.21 44.17 44.21 7,784 +0.01(+0.02%)
Mar 05, 2018 44.21 44.21 44.18 44.20 23,989 +0.00(+0.01%)
Mar 02, 2018 44.17 44.21 44.17 44.19 60,786 -0.01(-0.03%)
Mar 01, 2018 44.19 44.21 44.17 44.21 44,037 +0.01(+0.02%)
Feb 28, 2018 44.17 44.20 44.14 44.20 21,566 +0.00(+0.00%)
Feb 27, 2018 44.20 44.24 44.14 44.20 40,037 +0.08(+0.18%)
Feb 26, 2018 44.14 44.20 44.12 44.12 136,968 -0.03(-0.06%)
Feb 23, 2018 44.17 44.20 44.14 44.14 810 +0.00(+0.00%)
Feb 22, 2018 44.19 44.19 44.14 44.14 3,727 -0.02(-0.05%)
Feb 21, 2018 44.14 44.19 44.14 44.17 38,578 -0.02(-0.05%)
Feb 20, 2018 44.17 44.19 44.13 44.19 8,093 +0.01(+0.02%)
Feb 16, 2018 44.18 44.18 44.18 0 +0.04(+0.10%)
Feb 15, 2018 44.18 44.18 44.13 44.13 14,687 -0.03(-0.08%)
Feb 14, 2018 44.17 44.19 44.13 44.17 8,115 +0.04(+0.08%)
Feb 13, 2018 44.13 44.18 44.13 44.13 7,493 -0.04(-0.10%)
Feb 12, 2018 44.17 44.18 44.13 44.18 28,961 +0.05(+0.12%)
Feb 09, 2018 44.15 44.20 44.13 44.13 135,456 +0.00(+0.00%)
Feb 08, 2018 44.18 44.18 44.13 44.13 3,374 -0.05(-0.12%)
Feb 07, 2018 44.18 44.14 44.18 5,600 +0.04(+0.10%)
Feb 06, 2018 44.13 44.13 44.13 44.13 4,675 -0.04(-0.08%)
Feb 05, 2018 44.15 44.15 44.12 44.17 14,178 +0.03(+0.06%)
Feb 02, 2018 44.14 44.15 44.12 44.14 2,909 -0.02(-0.05%)
Feb 01, 2018 44.15 44.17 44.14 44.17 4,027 +0.01(+0.01%)
Jan 31, 2018 44.16 44.16 44.11 44.16 3,338 +0.00(+0.00%)
Jan 30, 2018 44.15 44.16 44.11 44.16 16,691 +0.04(+0.08%)
Jan 29, 2018 44.15 44.15 44.10 44.13 17,959 -0.04(-0.08%)
Jan 26, 2018 44.11 44.16 44.11 44.16 2,100 +0.03(+0.06%)
Jan 25, 2018 44.15 44.15 44.11 44.13 249,634 -0.01(-0.02%)
Jan 24, 2018 44.13 44.14 44.11 44.14 4,672 +0.04(+0.09%)
Jan 23, 2018 44.13 44.13 44.10 44.10 2,952 -0.02(-0.05%)
Jan 22, 2018 44.09 44.13 44.09 44.13 2,139 -0.01(-0.02%)
Jan 19, 2018 44.13 44.13 44.12 44.13 1,764 +0.05(+0.12%)
Jan 18, 2018 44.12 44.13 44.08 44.08 15,229 -0.04(-0.10%)
Jan 17, 2018 44.13 44.13 44.08 44.13 27,447 +0.02(+0.04%)
Jan 16, 2018 44.12 44.13 44.12 44.11 1,956 -0.02(-0.04%)
Jan 12, 2018 44.13 44.13 44.13 0 +0.00(+0.00%)
Jan 11, 2018 44.08 44.13 44.08 44.13 3,083 +0.02(+0.06%)
Jan 10, 2018 44.11 44.12 44.10 44.10 6,605 -0.01(-0.02%)
Jan 09, 2018 44.12 44.12 44.10 44.11 2,874 +0.00(+0.00%)
Jan 08, 2018 44.11 44.11 44.06 44.11 3,974 -0.00(-0.00%)
Jan 05, 2018 44.11 44.11 44.06 44.11 15,135 +0.02(+0.04%)
Jan 04, 2018 44.09 44.09 44.09 44.09 621 -0.01(-0.02%)
Jan 03, 2018 44.09 44.10 44.07 44.10 37,562 +0.05(+0.12%)
Jan 02, 2018 44.02 44.10 44.02 44.05 40,840 -0.06(-0.14%)
Dec 29, 2017 44.11 44.11 44.11 0 +0.01(+0.02%)
Dec 28, 2017 44.09 44.10 44.09 44.10 472 +0.02(+0.04%)
Dec 26, 2017 44.08 44.08 44.08 17 +0.01(+0.03%)
Dec 22, 2017 44.08 44.08 44.07 44.07 728 -0.01(-0.02%)
Dec 21, 2017 44.06 44.08 44.04 44.08 206,003 +0.03(+0.07%)
Dec 20, 2017 44.05 44.05 44.05 44.05 919 -0.01(-0.03%)
Dec 18, 2017 44.06 44.06 44.06 42 +0.00(+0.00%)
Dec 15, 2017 44.06 44.06 44.05 44.06 4,088 +0.00(+0.00%)
Dec 14, 2017 44.06 44.06 44.06 44.06 228 +0.07(+0.16%)
Dec 13, 2017 43.99 44.03 43.99 43.99 6,077 +0.00(+0.00%)
Dec 12, 2017 44.03 44.03 43.99 43.99 3,639 -0.04(-0.08%)
Dec 11, 2017 43.99 44.03 43.99 44.03 374 +0.01(+0.02%)
Dec 08, 2017 43.99 44.01 43.99 44.01 1,399 -0.01(-0.02%)
Dec 06, 2017 44.02 44.02 44.02 18 -0.00(-0.00%)
Dec 05, 2017 44.01 44.02 43.98 44.02 832 +0.04(+0.09%)
Dec 04, 2017 43.98 43.98 43.98 43.98 388 +0.00(+0.00%)
Dec 01, 2017 44.04 44.04 43.98 43.98 2,279 -0.04(-0.09%)
Nov 29, 2017 44.02 44.02 44.02 261 +0.04(+0.10%)
Nov 27, 2017 43.98 43.98 43.98 11 +0.01(+0.02%)
Nov 24, 2017 43.97 43.97 43.97 43.97 485 -0.05(-0.12%)
Nov 22, 2017 44.02 44.02 44.02 44.02 433 +0.02(+0.04%)
Nov 21, 2017 43.97 44.02 43.97 44.00 9,531 -0.02(-0.04%)
Nov 20, 2017 44.02 44.02 44.01 44.02 989 +0.01(+0.02%)
Nov 17, 2017 43.98 44.01 43.96 44.01 1,636 +0.00(+0.00%)
Nov 16, 2017 43.96 44.01 43.96 44.01 4,750 +0.04(+0.08%)
Nov 15, 2017 44.01 44.01 43.97 43.98 3,307 -0.04(-0.08%)
Nov 14, 2017 44.00 44.01 44.00 44.01 4,771 +0.00(+0.01%)
Nov 13, 2017 44.01 44.01 43.99 44.01 8,152 +0.02(+0.05%)
Nov 10, 2017 44.00 44.00 43.97 43.99 1,794 -0.01(-0.02%)
Nov 09, 2017 44.00 44.00 43.99 43.99 11,850 +0.05(+0.12%)
Nov 08, 2017 43.99 43.99 43.94 43.94 6,767 -0.03(-0.07%)
Nov 07, 2017 43.96 43.97 43.96 43.97 294 +0.01(+0.03%)
Nov 06, 2017 43.99 43.99 43.96 43.96 2,665 -0.04(-0.08%)
Nov 03, 2017 43.99 43.99 43.97 43.99 2,357 +0.00(+0.01%)
Nov 02, 2017 43.99 43.99 43.99 43.99 165 +0.01(+0.01%)
Nov 01, 2017 43.96 43.99 43.96 43.99 9,451 +0.02(+0.04%)
Oct 31, 2017 43.98 43.98 43.97 43.97 2,223 +0.00(+0.00%)
Oct 30, 2017 43.95 43.98 43.92 43.97 7,758 -0.01(-0.02%)
Oct 27, 2017 43.97 43.98 43.93 43.97 11,782 +0.00(+0.01%)
Oct 26, 2017 43.97 43.98 43.97 43.97 1,272 +0.00(+0.01%)
Oct 25, 2017 43.91 43.97 43.91 43.97 17,569 +0.04(+0.08%)
Oct 24, 2017 43.98 43.98 43.93 43.93 5,755 -0.05(-0.10%)
Oct 23, 2017 43.98 43.98 43.93 43.98 3,543 +0.06(+0.14%)
Oct 20, 2017 43.98 43.98 43.91 43.91 7,645 -0.05(-0.12%)
Oct 19, 2017 43.97 43.97 43.95 43.97 1,365 +0.00(+0.01%)
Oct 17, 2017 43.96 43.96 43.96 26 +0.02(+0.04%)
Oct 16, 2017 43.96 43.96 43.94 43.94 2,597 +0.00(+0.00%)
Oct 13, 2017 43.96 43.96 43.94 43.94 3,841 -0.01(-0.03%)
Oct 12, 2017 43.95 43.96 43.95 43.96 662 +0.06(+0.14%)
Oct 11, 2017 43.94 43.94 43.90 43.90 2,409 -0.00(-0.00%)
Oct 10, 2017 43.90 43.90 43.90 43.90 3,841 +0.00(+0.01%)
Oct 09, 2017 43.90 43.91 43.89 43.89 479 +0.01(+0.01%)
Oct 05, 2017 43.89 60 -0.00(-0.00%)
Oct 04, 2017 43.91 43.94 43.89 43.89 1,304 -0.02(-0.05%)
Oct 03, 2017 43.94 43.94 43.91 43.91 3,351 -0.03(-0.06%)
Oct 02, 2017 43.89 43.94 43.89 43.94 3,542 +0.06(+0.13%)
Sep 29, 2017 43.90 43.90 43.87 43.88 1,143 -0.04(-0.09%)
Sep 27, 2017 43.92 43.92 43.92 0 +0.06(+0.14%)
Sep 26, 2017 43.86 43.86 43.86 43.86 5,796 -0.00(-0.00%)
Sep 20, 2017 43.86 187 -0.00(-0.01%)
Sep 19, 2017 43.92 43.92 43.87 43.87 878 -0.04(-0.08%)
Sep 14, 2017 43.90 43.90 43.90 0 +0.04(+0.09%)
Sep 13, 2017 43.86 43.86 43.86 43.86 389 -0.05(-0.12%)
Sep 12, 2017 43.85 43.92 43.85 43.92 3,818 +0.06(+0.14%)
Sep 11, 2017 43.88 43.88 43.85 43.85 1,071 +0.00(+0.00%)
Sep 08, 2017 43.85 43.85 43.85 43.85 241 -0.01(-0.02%)
Sep 07, 2017 43.86 43.86 43.86 43.86 1,490 +0.01(+0.02%)
Sep 06, 2017 43.92 43.92 43.85 43.85 19,097 -0.03(-0.07%)
Sep 01, 2017 43.88 9 +0.01(+0.02%)
Aug 31, 2017 43.86 43.88 43.86 43.87 2,118 +0.00(+0.01%)
Aug 30, 2017 43.87 43.87 43.87 43.87 1,557 +0.01(+0.02%)
Aug 29, 2017 43.86 43.87 43.86 43.86 2,609 -0.01(-0.02%)
Aug 28, 2017 43.87 43.87 43.87 43.87 1,413 +0.01(+0.02%)
Aug 25, 2017 43.86 43.88 43.86 43.86 2,794 +0.00(+0.00%)
Aug 24, 2017 43.86 43.86 43.86 43.86 231 +0.00(+0.00%)
Aug 23, 2017 43.86 43.87 43.86 43.86 848 -0.04(-0.08%)
Aug 22, 2017 43.86 43.90 43.86 43.90 967 +0.04(+0.10%)
Aug 21, 2017 43.85 43.87 43.85 43.85 1,031 -0.04(-0.08%)
Aug 18, 2017 43.89 43.89 43.89 43.89 228 -0.00(-0.00%)
Aug 17, 2017 43.87 43.89 43.87 43.89 895 +0.04(+0.08%)
Aug 16, 2017 43.86 43.87 43.85 43.85 3,637 -0.01(-0.03%)
Aug 15, 2017 43.85 43.87 43.85 43.86 2,120 +0.00(+0.00%)
Aug 14, 2017 43.85 43.87 43.85 43.86 1,638 -0.03(-0.08%)
Aug 11, 2017 43.85 43.90 43.85 43.90 1,110 +0.04(+0.10%)
Aug 09, 2017 43.85 43.85 43.85 0 +0.00(+0.01%)
Aug 08, 2017 43.84 43.85 43.84 43.85 250 +0.00(+0.00%)
Aug 07, 2017 43.85 43.85 43.85 43.85 173 +0.00(+0.01%)
Aug 04, 2017 43.89 43.89 43.84 43.84 3,548 -0.03(-0.08%)
Aug 03, 2017 43.83 43.88 43.83 43.88 4,335 +0.04(+0.10%)
Aug 02, 2017 43.83 43.88 43.83 43.83 653 +0.01(+0.02%)
Aug 01, 2017 43.83 43.83 43.83 43.83 9,768 -0.00(-0.00%)
Jul 31, 2017 43.83 43.83 43.83 43.83 130 -0.00(-0.01%)
Jul 28, 2017 43.83 43.87 43.83 43.83 3,343 +0.01(+0.02%)
Jul 27, 2017 43.82 43.82 43.82 43.82 343 +0.00(+0.01%)
Jul 26, 2017 43.82 43.83 43.82 43.82 2,444 +0.01(+0.02%)
Jul 25, 2017 43.83 43.83 43.81 43.81 46,926 -0.02(-0.04%)
Jul 21, 2017 43.83 91 +0.00(+0.00%)
Jul 20, 2017 43.82 43.83 43.82 43.83 868 -0.01(-0.01%)
Jul 19, 2017 43.82 43.84 43.82 43.83 4,408 +0.02(+0.05%)
Jul 18, 2017 43.84 43.84 43.81 43.81 2,975 +0.00(+0.00%)
Jul 17, 2017 43.81 43.81 43.81 43.81 917 +0.00(+0.00%)
Jul 14, 2017 43.81 43.82 43.81 43.81 715 -0.01(-0.02%)
Jul 13, 2017 43.81 43.82 43.81 43.82 2,352 +0.01(+0.02%)
Jul 12, 2017 43.84 43.85 43.81 43.81 4,770 +0.00(+0.00%)
Jul 11, 2017 43.81 43.81 43.80 43.81 2,804 +0.01(+0.02%)
Jul 10, 2017 43.80 43.80 43.80 43.80 1,263 -0.01(-0.02%)
Jul 07, 2017 43.65 43.81 43.65 43.81 2,446 +0.00(+0.00%)
Jul 06, 2017 43.81 43.83 43.81 43.81 2,626 -0.00(-0.01%)
Jul 05, 2017 43.79 43.81 43.79 43.81 1,375 +0.02(+0.05%)
Jul 03, 2017 43.79 43.83 43.79 43.79 6,630 -0.03(-0.06%)
Jun 30, 2017 43.82 43.82 43.82 43.82 1,719 +0.03(+0.08%)
Jun 29, 2017 43.78 43.78 43.78 43.78 458 -0.03(-0.08%)
Jun 28, 2017 43.82 43.82 43.79 43.82 4,548 +0.00(+0.00%)
Jun 27, 2017 43.78 43.82 43.78 43.82 5,179 +0.00(+0.00%)
Jun 26, 2017 43.81 43.82 43.78 43.82 5,043 +0.00(+0.00%)
Jun 22, 2017 43.82 37 +0.00(+0.01%)
Jun 21, 2017 43.82 43.82 43.78 43.81 5,423 +0.00(+0.01%)
Jun 20, 2017 43.81 43.81 43.78 43.81 995 +0.00(+0.00%)
Jun 19, 2017 43.80 43.81 43.80 43.81 295 +0.03(+0.08%)
Jun 15, 2017 43.77 100 -0.01(-0.02%)
Jun 14, 2017 43.77 43.80 43.77 43.78 7,174 -0.02(-0.04%)
Jun 13, 2017 43.77 43.80 43.77 43.80 30,473 +0.01(+0.01%)
Jun 12, 2017 43.77 43.80 43.77 43.80 2,400 -0.01(-0.01%)
Jun 09, 2017 43.80 43.80 43.80 43.80 234 -0.00(-0.00%)
Jun 08, 2017 43.80 43.80 43.80 43.80 740 +0.02(+0.05%)
Jun 07, 2017 43.77 43.78 43.77 43.78 439 -0.02(-0.05%)
Jun 06, 2017 43.80 43.80 43.80 43.80 510 +0.02(+0.06%)
Jun 05, 2017 43.79 43.79 43.78 43.78 404 -0.02(-0.06%)
Jun 02, 2017 43.77 43.80 43.77 43.80 1,956 +0.00(+0.00%)
Jun 01, 2017 43.80 43.80 43.77 43.80 14,378 +0.02(+0.04%)
May 25, 2017 43.78 32 +0.02(+0.04%)
May 24, 2017 43.76 43.76 43.76 43.76 204 -0.02(-0.05%)
May 22, 2017 43.78 45 +0.01(+0.02%)
May 19, 2017 43.78 43.78 43.77 43.78 3,738 -0.00(-0.01%)
May 18, 2017 43.75 43.78 43.75 43.78 989 +0.04(+0.10%)
May 17, 2017 43.74 43.74 43.74 43.74 275 -0.03(-0.08%)
May 16, 2017 43.77 43.77 43.76 43.77 3,231 +0.01(+0.03%)
May 15, 2017 43.77 43.77 43.76 43.76 1,716 -0.02(-0.05%)
May 11, 2017 43.78 155 +0.01(+0.02%)
May 10, 2017 43.77 43.77 43.73 43.77 14,090 +0.00(+0.01%)
May 09, 2017 43.77 43.77 43.77 43.77 982 +0.02(+0.05%)
May 05, 2017 43.75 27 -0.00(-0.00%)
May 04, 2017 43.77 43.77 43.74 43.75 3,011 +0.02(+0.05%)
May 03, 2017 43.75 43.76 43.73 43.73 20,987 -0.02(-0.05%)
May 02, 2017 43.73 43.75 43.73 43.75 2,184 +0.02(+0.05%)
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.