Skip to main content

Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

50.74 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 50.74 50.74 50.73 50.74 1,897,751 +0.01(+0.02%)
Sep 28, 2023 50.73 50.73 50.72 50.73 2,763,465 +0.02(+0.04%)
Sep 27, 2023 50.71 50.71 50.70 50.71 2,329,307 +0.01(+0.02%)
Sep 26, 2023 50.70 50.70 50.69 50.70 1,393,989 +0.01(+0.02%)
Sep 25, 2023 50.69 50.69 50.68 50.69 2,139,931 +0.02(+0.04%)
Sep 22, 2023 50.68 50.68 50.67 50.67 2,082,382 -0.01(-0.02%)
Sep 21, 2023 50.67 50.68 50.66 50.68 1,744,564 +0.03(+0.06%)
Sep 20, 2023 50.65 50.66 50.65 50.65 1,470,509 +0.01(+0.02%)
Sep 19, 2023 50.64 50.65 50.64 50.64 906,906 +0.01(+0.02%)
Sep 18, 2023 50.64 50.64 50.63 50.63 1,123,883 +0.00(+0.00%)
Sep 15, 2023 50.63 50.63 50.62 50.63 1,899,466 +0.00(+0.00%)
Sep 14, 2023 50.62 50.63 50.62 50.63 1,399,700 +0.03(+0.06%)
Sep 13, 2023 50.60 50.61 50.60 50.60 1,739,617 +0.00(+0.00%)
Sep 12, 2023 50.60 50.60 50.59 50.60 1,241,383 +0.01(+0.02%)
Sep 11, 2023 50.59 50.59 50.58 50.59 1,234,832 +0.01(+0.02%)
Sep 08, 2023 50.58 50.58 50.57 50.58 870,008 +0.01(+0.02%)
Sep 07, 2023 50.57 50.57 50.56 50.57 1,006,079 +0.03(+0.06%)
Sep 06, 2023 50.54 50.55 50.54 50.54 1,660,816 +0.00(+0.00%)
Sep 05, 2023 50.53 50.55 50.53 50.54 1,290,583 +0.01(+0.02%)
Sep 01, 2023 50.53 50.53 50.52 50.53 3,150,059 +0.01(+0.02%)
Aug 31, 2023 50.52 50.53 50.52 50.52 1,935,943 +0.03(+0.06%)
Aug 30, 2023 50.50 50.51 50.49 50.49 2,082,792 -0.01(-0.02%)
Aug 29, 2023 50.49 50.50 50.49 50.50 1,590,379 +0.01(+0.02%)
Aug 28, 2023 50.48 50.49 50.48 50.49 1,347,002 +0.01(+0.02%)
Aug 25, 2023 50.48 50.48 50.47 50.48 1,498,487 +0.00(+0.00%)
Aug 24, 2023 50.48 50.48 50.47 50.48 1,258,889 +0.02(+0.04%)
Aug 23, 2023 50.45 50.46 50.44 50.46 1,315,974 +0.02(+0.04%)
Aug 22, 2023 50.45 50.45 50.44 50.44 1,627,607 +0.01(+0.02%)
Aug 21, 2023 50.44 50.45 50.43 50.43 1,425,970 -0.01(-0.02%)
Aug 18, 2023 50.44 50.45 50.43 50.44 1,687,515 +0.01(+0.02%)
Aug 17, 2023 50.43 50.43 50.41 50.43 3,162,310 +0.02(+0.04%)
Aug 16, 2023 50.40 50.41 50.40 50.41 2,452,661 +0.01(+0.02%)
Aug 15, 2023 50.40 50.41 50.39 50.40 1,907,838 +0.00(+0.00%)
Aug 14, 2023 50.39 50.40 50.39 50.40 1,430,316 +0.01(+0.02%)
Aug 11, 2023 50.39 50.39 50.38 50.39 1,612,382 +0.02(+0.04%)
Aug 10, 2023 50.37 50.38 50.37 50.37 1,440,914 +0.01(+0.02%)
Aug 09, 2023 50.35 50.36 50.35 50.36 4,100,489 +0.02(+0.04%)
Aug 08, 2023 50.35 50.36 50.34 50.34 1,512,122 +0.00(+0.00%)
Aug 07, 2023 50.34 50.35 50.34 50.34 1,721,337 +0.00(+0.00%)
Aug 04, 2023 50.33 50.34 50.33 50.34 1,767,587 +0.02(+0.04%)
Aug 03, 2023 50.33 50.33 50.32 50.32 1,716,815 +0.01(+0.02%)
Aug 02, 2023 50.31 50.32 50.30 50.31 2,345,146 +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.