iShares Treasury Floating Rate Bond ETF (TFLO)

NYSEARCA: TFLO · Real-Time Price · USD

50.59

0.00 (0.00%)

At close: Feb 23, 2026, 4:00 PM EST

50.60

+0.01 (0.02%)

After-hours: Feb 23, 2026, 5:09 PM EST

TFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	50.60	50.60	50.59	50.59	-	-	1,090,283
Feb 20, 2026	50.60	50.60	50.59	50.59	50.59	0.04%	1,896,964
Feb 19, 2026	50.57	50.58	50.57	50.57	50.57	-0.02%	2,188,469
Feb 18, 2026	50.58	50.58	50.57	50.58	50.58	0.04%	2,311,649
Feb 17, 2026	50.56	50.57	50.56	50.56	50.56	-0.02%	1,519,614
Feb 13, 2026	50.56	50.57	50.56	50.57	50.57	0.04%	1,070,462
Feb 12, 2026	50.54	50.55	50.53	50.55	50.55	0.02%	2,262,374
Feb 11, 2026	50.53	50.54	50.53	50.54	50.54	-	1,074,564
Feb 10, 2026	50.53	50.54	50.53	50.54	50.54	0.02%	1,304,231
Feb 9, 2026	50.53	50.54	50.52	50.53	50.53	-	1,587,231
Feb 6, 2026	50.51	50.53	50.51	50.53	50.53	0.04%	1,736,834
Feb 5, 2026	50.51	50.51	50.50	50.51	50.51	-	1,191,900
Feb 4, 2026	50.49	50.51	50.49	50.51	50.51	0.04%	1,999,145
Feb 3, 2026	50.50	50.50	50.49	50.49	50.49	0.02%	1,477,466
Feb 2, 2026	50.49	50.49	50.48	50.48	50.48	-0.30%	1,887,718
Jan 30, 2026	50.63	50.64	50.63	50.63	50.48	0.02%	1,802,545
Jan 29, 2026	50.61	50.62	50.61	50.62	50.47	0.02%	1,441,988
Jan 28, 2026	50.61	50.62	50.61	50.61	50.46	-	1,716,304
Jan 27, 2026	50.61	50.62	50.61	50.61	50.46	0.02%	1,317,770
Jan 26, 2026	50.61	50.61	50.60	50.60	50.45	-0.02%	1,352,205
Jan 23, 2026	50.60	50.61	50.60	50.61	50.46	0.04%	1,184,426
Jan 22, 2026	50.58	50.59	50.58	50.59	50.44	0.04%	1,084,232
Jan 21, 2026	50.58	50.58	50.57	50.57	50.42	-	3,424,787
Jan 20, 2026	50.56	50.57	50.56	50.57	50.42	0.02%	2,038,178
Jan 16, 2026	50.55	50.57	50.55	50.56	50.41	0.06%	2,690,531
Jan 15, 2026	50.54	50.54	50.53	50.53	50.38	0.02%	1,102,329
Jan 14, 2026	50.52	50.53	50.52	50.52	50.37	-0.02%	1,173,311
Jan 13, 2026	50.52	50.53	50.51	50.53	50.38	0.04%	1,985,408
Jan 12, 2026	50.52	50.53	50.51	50.51	50.36	-0.02%	1,548,961
Jan 9, 2026	50.51	50.52	50.51	50.52	50.37	0.06%	1,264,524
Jan 8, 2026	50.50	50.50	50.49	50.49	50.34	-	1,340,764
Jan 7, 2026	50.48	50.49	50.48	50.49	50.34	0.02%	1,248,431
Jan 6, 2026	50.48	50.49	50.48	50.48	50.33	0.02%	2,357,852
Jan 5, 2026	50.48	50.48	50.47	50.47	50.32	-0.02%	1,488,087
Jan 2, 2026	50.47	50.48	50.47	50.48	50.33	0.04%	1,172,302
Dec 31, 2025	50.45	50.46	50.45	50.46	50.31	0.02%	892,190
Dec 30, 2025	50.45	50.45	50.44	50.45	50.30	0.02%	1,121,338
Dec 29, 2025	50.44	50.45	50.44	50.44	50.29	-	1,530,179
Dec 26, 2025	50.43	50.44	50.43	50.44	50.29	0.04%	1,246,660
Dec 24, 2025	50.43	50.43	50.42	50.42	50.27	0.02%	886,753
Dec 23, 2025	50.42	50.42	50.41	50.41	50.26	0.02%	1,297,539
Dec 22, 2025	50.40	50.41	50.40	50.40	50.25	-	1,653,265
Dec 19, 2025	50.40	50.41	50.39	50.40	50.25	-0.30%	1,434,953
Dec 18, 2025	50.54	50.55	50.54	50.55	50.24	0.02%	1,659,004
Dec 17, 2025	50.54	50.55	50.53	50.54	50.23	-	1,576,345
Dec 16, 2025	50.53	50.54	50.53	50.54	50.23	0.02%	1,029,380
Dec 15, 2025	50.53	50.53	50.52	50.53	50.22	-	968,116
Dec 12, 2025	50.52	50.53	50.52	50.53	50.22	0.06%	1,071,213
Dec 11, 2025	50.50	50.51	50.50	50.50	50.19	0.02%	853,731
Dec 10, 2025	50.49	50.50	50.49	50.49	50.18	-	1,453,781