iShares Treasury Floating Rate Bond ETF (TFLO)

TFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	50.66	50.67	50.66	50.66	50.66	0.02%	1,468,730
May 29, 2025	50.65	50.65	50.64	50.65	50.65	-	1,589,229
May 28, 2025	50.64	50.65	50.64	50.65	50.65	0.02%	1,211,866
May 27, 2025	50.64	50.64	50.63	50.64	50.64	-	3,506,041
May 23, 2025	50.63	50.64	50.63	50.64	50.64	0.06%	1,155,002
May 22, 2025	50.61	50.61	50.60	50.61	50.61	0.02%	2,688,898
May 21, 2025	50.60	50.61	50.60	50.60	50.60	0.02%	1,973,533
May 20, 2025	50.60	50.60	50.59	50.59	50.59	-	1,960,439
May 19, 2025	50.59	50.59	50.58	50.59	50.59	0.04%	2,677,894
May 16, 2025	50.57	50.58	50.57	50.57	50.57	0.04%	2,034,849
May 15, 2025	50.56	50.56	50.55	50.55	50.55	-0.02%	989,951
May 14, 2025	50.55	50.56	50.55	50.56	50.56	0.02%	2,044,909
May 13, 2025	50.55	50.55	50.54	50.55	50.55	0.04%	4,755,297
May 12, 2025	50.53	50.54	50.53	50.53	50.53	-	2,029,904
May 9, 2025	50.52	50.54	50.52	50.53	50.53	0.06%	1,769,928
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.