iShares Treasury Floating Rate Bond ETF (TFLO)
NYSEARCA: TFLO · Real-Time Price · USD
50.53
+0.03 (0.06%)
At close: May 9, 2025, 4:00 PM
50.53
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
TFLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 50.52 | 50.54 | 50.52 | 50.53 | 50.53 | 0.06% | 1,749,429 |
| May 8, 2025 | 50.51 | 50.51 | 50.50 | 50.50 | 50.50 | - | 1,249,270 |
| May 7, 2025 | 50.50 | 50.51 | 50.50 | 50.50 | 50.50 | - | 1,165,410 |
| May 6, 2025 | 50.51 | 50.51 | 50.49 | 50.50 | 50.50 | - | 1,383,383 |
| May 5, 2025 | 50.50 | 50.50 | 50.49 | 50.50 | 50.50 | 0.02% | 1,844,444 |
| May 2, 2025 | 50.49 | 50.49 | 50.48 | 50.49 | 50.49 | 0.04% | 2,589,858 |
| May 1, 2025 | 50.47 | 50.47 | 50.46 | 50.47 | 50.47 | -0.32% | 2,333,287 |
| Apr 30, 2025 | 50.64 | 50.64 | 50.63 | 50.63 | 50.45 | -0.02% | 1,461,579 |
| Apr 29, 2025 | 50.63 | 50.64 | 50.63 | 50.64 | 50.46 | - | 3,018,516 |
| Apr 28, 2025 | 50.63 | 50.64 | 50.63 | 50.64 | 50.46 | 0.02% | 1,661,049 |
| Apr 25, 2025 | 50.62 | 50.63 | 50.61 | 50.63 | 50.45 | 0.04% | 3,233,775 |
| Apr 24, 2025 | 50.60 | 50.61 | 50.59 | 50.61 | 50.43 | 0.02% | 2,745,783 |
| Apr 23, 2025 | 50.60 | 50.60 | 50.58 | 50.60 | 50.42 | 0.02% | 1,630,796 |
| Apr 22, 2025 | 50.59 | 50.59 | 50.58 | 50.59 | 50.41 | 0.04% | 2,307,868 |
| Apr 21, 2025 | 50.58 | 50.59 | 50.57 | 50.57 | 50.39 | -0.02% | 2,607,071 |
| Apr 17, 2025 | 50.57 | 50.58 | 50.56 | 50.58 | 50.40 | 0.04% | 1,461,496 |
| Apr 16, 2025 | 50.56 | 50.56 | 50.55 | 50.56 | 50.38 | 0.02% | 1,916,818 |
| Apr 15, 2025 | 50.53 | 50.55 | 50.53 | 50.55 | 50.37 | 0.04% | 2,764,774 |
| Apr 14, 2025 | 50.53 | 50.54 | 50.53 | 50.53 | 50.36 | -0.02% | 1,946,680 |
| Apr 11, 2025 | 50.53 | 50.54 | 50.52 | 50.54 | 50.36 | 0.04% | 5,150,874 |
| Apr 10, 2025 | 50.52 | 50.53 | 50.52 | 50.52 | 50.35 | 0.02% | 2,603,693 |
| Apr 9, 2025 | 50.51 | 50.52 | 50.51 | 50.51 | 50.34 | - | 7,164,844 |
| Apr 8, 2025 | 50.52 | 50.52 | 50.50 | 50.51 | 50.34 | 0.02% | 3,146,680 |
| Apr 7, 2025 | 50.50 | 50.52 | 50.50 | 50.50 | 50.33 | - | 5,236,614 |
| Apr 4, 2025 | 50.50 | 50.51 | 50.50 | 50.50 | 50.33 | 0.02% | 3,007,220 |
| Apr 3, 2025 | 50.48 | 50.49 | 50.48 | 50.49 | 50.32 | 0.02% | 2,655,417 |
| Apr 2, 2025 | 50.49 | 50.49 | 50.48 | 50.48 | 50.31 | -0.02% | 1,586,421 |
| Apr 1, 2025 | 50.49 | 50.49 | 50.48 | 50.49 | 50.32 | -0.34% | 1,533,133 |
| Mar 31, 2025 | 50.66 | 50.67 | 50.66 | 50.66 | 50.30 | 0.02% | 1,509,579 |
| Mar 28, 2025 | 50.65 | 50.66 | 50.65 | 50.65 | 50.29 | 0.02% | 2,700,042 |
| Mar 27, 2025 | 50.64 | 50.64 | 50.63 | 50.64 | 50.28 | - | 1,369,817 |
| Mar 26, 2025 | 50.64 | 50.64 | 50.63 | 50.64 | 50.28 | 0.02% | 1,284,246 |
| Mar 25, 2025 | 50.62 | 50.63 | 50.62 | 50.63 | 50.27 | 0.04% | 1,005,092 |
| Mar 24, 2025 | 50.62 | 50.62 | 50.61 | 50.61 | 50.25 | - | 1,188,818 |
| Mar 21, 2025 | 50.62 | 50.62 | 50.61 | 50.61 | 50.25 | 0.02% | 1,736,089 |
| Mar 20, 2025 | 50.60 | 50.60 | 50.59 | 50.60 | 50.24 | - | 1,657,224 |
| Mar 19, 2025 | 50.59 | 50.60 | 50.59 | 50.60 | 50.24 | 0.04% | 1,499,931 |
| Mar 18, 2025 | 50.59 | 50.59 | 50.58 | 50.58 | 50.22 | -0.02% | 3,484,503 |
| Mar 17, 2025 | 50.58 | 50.59 | 50.58 | 50.59 | 50.23 | 0.02% | 1,133,280 |
| Mar 14, 2025 | 50.58 | 50.58 | 50.57 | 50.58 | 50.22 | 0.04% | 1,696,210 |
| Mar 13, 2025 | 50.57 | 50.57 | 50.56 | 50.56 | 50.20 | - | 1,856,733 |
| Mar 12, 2025 | 50.56 | 50.56 | 50.55 | 50.56 | 50.20 | 0.02% | 2,073,287 |
| Mar 11, 2025 | 50.55 | 50.55 | 50.54 | 50.55 | 50.19 | - | 2,454,279 |
| Mar 10, 2025 | 50.55 | 50.55 | 50.54 | 50.55 | 50.19 | 0.02% | 2,279,811 |
| Mar 7, 2025 | 50.54 | 50.54 | 50.53 | 50.54 | 50.18 | 0.02% | 1,928,445 |
| Mar 6, 2025 | 50.53 | 50.53 | 50.52 | 50.53 | 50.17 | 0.04% | 3,520,923 |
| Mar 5, 2025 | 50.52 | 50.52 | 50.51 | 50.51 | 50.15 | - | 1,897,895 |
| Mar 4, 2025 | 50.52 | 50.52 | 50.51 | 50.51 | 50.15 | - | 1,727,027 |
| Mar 3, 2025 | 50.51 | 50.51 | 50.50 | 50.51 | 50.15 | -0.32% | 2,383,501 |
| Feb 28, 2025 | 50.66 | 50.67 | 50.66 | 50.67 | 50.15 | 0.04% | 2,077,232 |