Skip to main content

Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

50.61 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 50.61 50.62 50.61 50.61 2,159,515 +0.00(+0.00%)
Oct 30, 2024 50.61 50.62 50.60 50.61 1,878,237 +0.01(+0.02%)
Oct 29, 2024 50.60 50.60 50.59 50.60 1,090,137 +0.01(+0.02%)
Oct 28, 2024 50.60 50.60 50.59 50.59 1,163,205 +0.00(+0.00%)
Oct 25, 2024 50.59 50.59 50.58 50.59 812,563 +0.01(+0.02%)
Oct 24, 2024 50.57 50.58 50.56 50.58 1,353,247 +0.01(+0.02%)
Oct 23, 2024 50.57 50.57 50.56 50.57 902,325 +0.01(+0.02%)
Oct 22, 2024 50.55 50.56 50.55 50.56 1,047,712 +0.02(+0.04%)
Oct 21, 2024 50.54 50.55 50.54 50.54 1,350,523 +0.01(+0.02%)
Oct 18, 2024 50.54 50.54 50.53 50.53 1,047,030 +0.01(+0.02%)
Oct 17, 2024 50.52 50.52 50.51 50.52 3,347,229 +0.00(+0.00%)
Oct 16, 2024 50.51 50.52 50.51 50.52 1,196,480 +0.01(+0.02%)
Oct 15, 2024 50.50 50.51 50.50 50.51 1,364,406 +0.02(+0.04%)
Oct 14, 2024 50.49 50.50 50.49 50.49 1,187,125 +0.00(+0.00%)
Oct 11, 2024 50.49 50.50 50.49 50.49 1,466,760 +0.02(+0.04%)
Oct 10, 2024 50.47 50.47 50.46 50.47 1,282,106 +0.01(+0.02%)
Oct 09, 2024 50.46 50.47 50.46 50.46 1,529,963 +0.00(+0.00%)
Oct 08, 2024 50.46 50.46 50.45 50.46 1,180,368 +0.01(+0.02%)
Oct 07, 2024 50.45 50.46 50.45 50.45 1,718,236 +0.01(+0.02%)
Oct 04, 2024 50.45 50.45 50.44 50.44 1,071,217 +0.02(+0.04%)
Oct 03, 2024 50.42 50.42 50.41 50.42 1,299,234 +0.00(+0.00%)
Oct 02, 2024 50.42 50.42 50.41 50.42 1,362,410 +0.01(+0.02%)
Oct 01, 2024 50.41 50.42 50.39 50.41 4,309,052 +0.01(+0.02%)
Sep 30, 2024 50.40 50.41 50.40 50.40 4,888,453 +0.01(+0.02%)
Sep 27, 2024 50.39 50.40 50.39 50.39 2,171,145 +0.02(+0.04%)
Sep 26, 2024 50.37 50.38 50.37 50.37 1,306,128 -0.01(-0.02%)
Sep 25, 2024 50.37 50.38 50.37 50.38 979,174 +0.01(+0.02%)
Sep 24, 2024 50.36 50.37 50.36 50.37 1,884,312 +0.01(+0.02%)
Sep 23, 2024 50.35 50.36 50.35 50.36 1,804,603 +0.01(+0.02%)
Sep 20, 2024 50.34 50.36 50.34 50.35 2,708,545 +0.02(+0.04%)
Sep 19, 2024 50.33 50.33 50.32 50.33 1,091,348 +0.01(+0.02%)
Sep 18, 2024 50.32 50.33 50.32 50.32 2,502,350 +0.00(+0.00%)
Sep 17, 2024 50.31 50.32 50.31 50.32 1,105,835 +0.00(+0.00%)
Sep 16, 2024 50.31 50.32 50.31 50.32 1,272,699 +0.01(+0.02%)
Sep 13, 2024 50.30 50.31 50.30 50.31 1,522,184 +0.02(+0.04%)
Sep 12, 2024 50.29 50.29 50.28 50.29 1,143,029 +0.01(+0.02%)
Sep 11, 2024 50.28 50.28 50.27 50.28 954,556 +0.01(+0.02%)
Sep 10, 2024 50.27 50.27 50.26 50.27 1,168,298 +0.01(+0.02%)
Sep 09, 2024 50.26 50.26 50.25 50.26 2,270,494 +0.00(+0.00%)
Sep 06, 2024 50.26 50.26 50.25 50.26 1,407,722 +0.02(+0.04%)
Sep 05, 2024 50.24 50.24 50.23 50.24 3,822,541 +0.00(+0.00%)
Sep 04, 2024 50.23 50.24 50.23 50.24 2,358,910 +0.01(+0.02%)
Sep 03, 2024 50.23 50.23 50.22 50.23 1,928,908 +0.02(+0.05%)
Aug 30, 2024 50.21 50.22 50.21 50.21 1,753,277 +0.02(+0.04%)
Aug 29, 2024 50.20 50.20 50.19 50.19 844,864 -0.01(-0.02%)
Aug 28, 2024 50.20 50.20 50.19 50.20 988,146 +0.00(+0.00%)
Aug 27, 2024 50.19 50.20 50.18 50.20 1,253,654 +0.02(+0.04%)
Aug 26, 2024 50.18 50.19 50.18 50.18 1,309,768 +0.00(+0.00%)
Aug 23, 2024 50.17 50.18 50.17 50.18 1,444,510 +0.02(+0.04%)
Aug 22, 2024 50.16 50.16 50.15 50.16 983,346 +0.01(+0.02%)
Aug 21, 2024 50.15 50.16 50.14 50.15 1,685,479 +0.00(+0.00%)
Aug 20, 2024 50.13 50.15 50.13 50.15 1,884,847 +0.01(+0.02%)
Aug 19, 2024 50.14 50.14 50.13 50.14 1,336,323 +0.01(+0.02%)
Aug 16, 2024 50.13 50.14 50.12 50.13 1,098,091 +0.01(+0.02%)
Aug 15, 2024 50.10 50.12 50.10 50.12 1,390,940 +0.02(+0.04%)
Aug 14, 2024 50.09 50.10 50.09 50.10 1,043,992 +0.02(+0.04%)
Aug 13, 2024 50.08 50.09 50.08 50.08 1,475,497 +0.01(+0.02%)
Aug 12, 2024 50.08 50.08 50.07 50.07 2,543,572 +0.00(+0.00%)
Aug 09, 2024 50.07 50.08 50.07 50.07 1,255,768 +0.02(+0.04%)
Aug 08, 2024 50.05 50.06 50.05 50.05 1,389,553 -0.01(-0.02%)
Aug 07, 2024 50.05 50.06 50.04 50.06 2,925,753 +0.04(+0.08%)
Aug 06, 2024 50.01 50.04 50.01 50.02 2,274,716 +0.01(+0.02%)
Aug 05, 2024 50.00 50.02 50.00 50.01 4,379,593 +0.01(+0.02%)
Aug 02, 2024 50.03 50.04 50.00 50.00 3,399,195 -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.