Skip to main content

Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

50.52 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 50.52 50.53 50.52 50.52 3,466,514 -0.01(-0.01%)
Nov 30, 2023 50.52 50.53 50.51 50.53 2,720,567 +0.02(+0.04%)
Nov 29, 2023 50.50 50.51 50.50 50.51 1,975,847 +0.02(+0.04%)
Nov 28, 2023 50.49 50.50 50.49 50.49 1,362,289 +0.00(+0.00%)
Nov 27, 2023 50.49 50.49 50.48 50.49 1,664,331 +0.01(+0.02%)
Nov 24, 2023 50.48 50.48 50.47 50.48 1,345,100 +0.00(+0.00%)
Nov 22, 2023 50.47 50.48 50.47 50.48 1,398,709 +0.04(+0.08%)
Nov 21, 2023 50.44 50.45 50.44 50.44 1,330,122 +0.01(+0.02%)
Nov 20, 2023 50.44 50.44 50.43 50.43 2,506,910 +0.01(+0.02%)
Nov 17, 2023 50.43 50.43 50.42 50.42 1,960,187 +0.00(+0.00%)
Nov 16, 2023 50.42 50.43 50.42 50.42 1,600,280 +0.02(+0.04%)
Nov 15, 2023 50.40 50.41 50.40 50.40 2,951,038 +0.01(+0.02%)
Nov 14, 2023 50.41 50.41 50.39 50.39 2,362,113 -0.01(-0.02%)
Nov 13, 2023 50.39 50.40 50.38 50.40 1,577,470 +0.03(+0.06%)
Nov 10, 2023 50.39 50.39 50.37 50.37 2,517,118 -0.02(-0.04%)
Nov 09, 2023 50.38 50.39 50.37 50.39 2,075,984 +0.03(+0.06%)
Nov 08, 2023 50.36 50.36 50.35 50.36 1,415,235 +0.01(+0.02%)
Nov 07, 2023 50.36 50.36 50.35 50.35 2,257,740 +0.00(+0.00%)
Nov 06, 2023 50.34 50.35 50.34 50.35 2,150,551 +0.02(+0.04%)
Nov 03, 2023 50.34 50.34 50.33 50.33 3,593,383 +0.01(+0.02%)
Nov 02, 2023 50.34 50.34 50.32 50.32 1,813,041 +0.00(+0.00%)
Nov 01, 2023 50.31 50.32 50.31 50.32 2,906,699 +0.02(+0.03%)
Oct 31, 2023 50.29 50.31 50.29 50.30 2,355,853 +0.01(+0.02%)
Oct 30, 2023 50.29 50.29 50.28 50.29 2,668,088 +0.00(+0.00%)
Oct 27, 2023 50.29 50.29 50.28 50.29 1,964,849 +0.02(+0.04%)
Oct 26, 2023 50.27 50.28 50.27 50.27 2,289,040 +0.03(+0.06%)
Oct 25, 2023 50.25 50.25 50.24 50.24 1,854,671 +0.00(+0.00%)
Oct 24, 2023 50.25 50.25 50.24 50.24 1,512,881 +0.00(+0.00%)
Oct 23, 2023 50.24 50.24 50.23 50.24 1,987,748 +0.01(+0.02%)
Oct 20, 2023 50.23 50.23 50.22 50.23 2,201,479 +0.02(+0.04%)
Oct 19, 2023 50.22 50.22 50.21 50.21 4,614,591 +0.02(+0.04%)
Oct 18, 2023 50.19 50.20 50.19 50.19 2,038,315 +0.00(+0.00%)
Oct 17, 2023 50.19 50.19 50.18 50.19 1,490,482 +0.01(+0.02%)
Oct 16, 2023 50.18 50.19 50.18 50.18 1,444,172 +0.01(+0.02%)
Oct 13, 2023 50.17 50.18 50.17 50.17 1,393,543 +0.00(+0.00%)
Oct 12, 2023 50.17 50.17 50.16 50.17 1,101,348 +0.03(+0.06%)
Oct 11, 2023 50.15 50.15 50.14 50.14 2,327,204 +0.01(+0.02%)
Oct 10, 2023 50.13 50.14 50.13 50.13 1,852,004 +0.00(+0.00%)
Oct 09, 2023 50.14 50.14 50.13 50.13 1,704,318 +0.00(+0.00%)
Oct 06, 2023 50.13 50.14 50.12 50.13 2,520,529 +0.00(+0.00%)
Oct 05, 2023 50.11 50.13 50.11 50.13 1,430,406 +0.04(+0.08%)
Oct 04, 2023 50.10 50.10 50.09 50.09 1,719,679 +0.00(+0.00%)
Oct 03, 2023 50.08 50.09 50.08 50.09 3,490,036 +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.