Skip to main content

Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

50.59 +0.02 (+0.03%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 48.06 48.06 48.05 48.06 1,342,318 +0.02(+0.04%)
Jun 29, 2023 48.04 48.05 48.04 48.04 989,682 +0.02(+0.04%)
Jun 28, 2023 48.03 48.03 48.01 48.02 1,364,606 +0.00(+0.00%)
Jun 27, 2023 48.01 48.02 48.01 48.02 1,592,697 +0.01(+0.02%)
Jun 26, 2023 48.00 48.02 48.00 48.01 1,428,066 +0.02(+0.04%)
Jun 23, 2023 47.99 48.00 47.99 47.99 1,365,684 -0.01(-0.02%)
Jun 22, 2023 47.98 48.00 47.98 48.00 801,653 +0.02(+0.04%)
Jun 21, 2023 47.97 47.98 47.97 47.98 851,147 +0.01(+0.02%)
Jun 20, 2023 47.96 47.97 47.96 47.97 1,088,501 +0.01(+0.02%)
Jun 16, 2023 47.95 47.96 47.95 47.96 953,151 +0.02(+0.04%)
Jun 15, 2023 47.95 47.96 47.94 47.94 1,289,165 +0.26(+0.56%)
May 08, 2023 47.68 47.68 47.67 47.68 886,673 +0.01(+0.02%)
May 05, 2023 47.67 47.68 47.67 47.67 1,943,131 +0.01(+0.02%)
May 04, 2023 47.67 47.67 47.66 47.66 1,707,771 +0.02(+0.04%)
May 03, 2023 47.63 47.65 47.63 47.64 1,457,510 +0.01(+0.02%)
May 02, 2023 47.64 47.64 47.63 47.63 903,592 +0.00(+0.00%)
May 01, 2023 47.64 47.64 47.63 47.63 1,549,379 +0.01(+0.02%)
Apr 28, 2023 47.61 47.63 47.61 47.62 1,761,124 +0.01(+0.02%)
Apr 27, 2023 47.59 47.61 47.59 47.61 1,160,605 +0.04(+0.08%)
Apr 26, 2023 47.58 47.58 47.57 47.57 979,550 +0.00(+0.00%)
Apr 25, 2023 47.56 47.57 47.56 47.57 1,162,484 +0.02(+0.04%)
Apr 24, 2023 47.56 47.56 47.56 47.56 1,038,126 -0.01(-0.02%)
Apr 21, 2023 47.56 47.56 47.56 47.56 1,488,457 +0.02(+0.04%)
Apr 20, 2023 47.55 47.56 47.55 47.55 1,165,149 +0.01(+0.02%)
Apr 19, 2023 47.53 47.54 47.52 47.54 952,810 +0.02(+0.04%)
Apr 18, 2023 47.52 47.53 47.51 47.52 1,000,698 +0.00(+0.00%)
Apr 17, 2023 47.52 47.52 47.51 47.52 1,110,472 +0.01(+0.02%)
Apr 14, 2023 47.51 47.52 47.50 47.51 1,661,873 +0.00(+0.00%)
Apr 13, 2023 47.49 47.51 47.49 47.51 1,291,709 +0.04(+0.08%)
Apr 12, 2023 47.47 47.48 47.47 47.47 1,253,876 +0.00(+0.00%)
Apr 11, 2023 47.47 47.48 47.47 47.47 1,514,481 +0.01(+0.02%)
Apr 10, 2023 47.46 47.49 47.46 47.46 3,963,994 +0.01(+0.02%)
Apr 06, 2023 47.47 47.47 47.45 47.45 1,124,162 +0.00(+0.00%)
Apr 05, 2023 47.44 47.45 47.44 47.45 1,518,040 +0.02(+0.04%)
Apr 04, 2023 47.42 47.43 47.42 47.43 1,342,233 +0.01(+0.02%)
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.