iShares Treasury Floating Rate Bond ETF (TFLO)

NYSEARCA: TFLO · Real-Time Price · USD

50.51

+0.02 (0.04%)

At close: Apr 2, 2026, 4:00 PM EDT

50.50

-0.01 (-0.02%)

After-hours: Apr 2, 2026, 8:00 PM EDT

TFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	50.51	50.51	50.50	50.51	50.51	0.04%	1,971,352
Apr 1, 2026	50.49	50.49	50.48	50.49	50.49	-0.28%	2,208,107
Mar 31, 2026	50.64	50.64	50.63	50.63	50.48	-	2,786,705
Mar 30, 2026	50.64	50.64	50.63	50.63	50.48	-	2,122,446
Mar 27, 2026	50.61	50.63	50.61	50.63	50.48	0.04%	2,745,347
Mar 26, 2026	50.60	50.61	50.60	50.61	50.46	0.02%	1,562,240
Mar 25, 2026	50.61	50.61	50.60	50.60	50.45	-0.02%	1,315,623
Mar 24, 2026	50.60	50.61	50.60	50.61	50.46	0.02%	2,248,647
Mar 23, 2026	50.60	50.60	50.59	50.60	50.45	-	2,337,117
Mar 20, 2026	50.59	50.60	50.58	50.60	50.45	0.04%	2,393,126
Mar 19, 2026	50.58	50.58	50.57	50.58	50.43	0.02%	1,810,811
Mar 18, 2026	50.57	50.58	50.57	50.57	50.42	-	1,326,708
Mar 17, 2026	50.57	50.58	50.57	50.57	50.42	-	1,328,863
Mar 16, 2026	50.56	50.57	50.55	50.57	50.42	0.02%	1,539,324
Mar 13, 2026	50.56	50.56	50.55	50.56	50.41	0.02%	2,039,019
Mar 12, 2026	50.54	50.55	50.53	50.55	50.40	0.02%	3,492,845
Mar 11, 2026	50.53	50.54	50.53	50.54	50.39	0.02%	2,521,981
Mar 10, 2026	50.53	50.53	50.52	50.53	50.38	0.02%	2,436,034
Mar 9, 2026	50.53	50.53	50.52	50.52	50.37	-	1,855,130
Mar 6, 2026	50.51	50.52	50.51	50.52	50.37	0.02%	1,538,339
Mar 5, 2026	50.50	50.51	50.49	50.51	50.36	0.02%	2,142,453
Mar 4, 2026	50.49	50.50	50.49	50.50	50.35	0.02%	1,153,656
Mar 3, 2026	50.49	50.50	50.48	50.49	50.34	-	1,538,375
Mar 2, 2026	50.48	50.49	50.48	50.49	50.34	-0.26%	1,834,966
Feb 27, 2026	50.63	50.63	50.62	50.62	50.33	0.02%	1,447,637
Feb 26, 2026	50.61	50.61	50.61	50.61	50.32	0.02%	971,020
Feb 25, 2026	50.60	50.61	50.60	50.60	50.31	-	1,009,588
Feb 24, 2026	50.60	50.61	50.60	50.60	50.31	0.02%	945,142
Feb 23, 2026	50.60	50.60	50.59	50.59	50.30	-	1,256,275
Feb 20, 2026	50.60	50.60	50.59	50.59	50.30	0.04%	1,907,767
Feb 19, 2026	50.57	50.58	50.57	50.57	50.28	-0.02%	2,194,565
Feb 18, 2026	50.58	50.58	50.57	50.58	50.29	0.04%	2,322,965
Feb 17, 2026	50.56	50.57	50.56	50.56	50.27	-0.02%	1,520,296
Feb 13, 2026	50.56	50.57	50.56	50.57	50.28	0.04%	1,076,212
Feb 12, 2026	50.54	50.55	50.53	50.55	50.26	0.02%	2,268,036
Feb 11, 2026	50.53	50.54	50.53	50.54	50.25	-	1,076,721
Feb 10, 2026	50.53	50.54	50.53	50.54	50.25	0.02%	1,313,025
Feb 9, 2026	50.53	50.54	50.52	50.53	50.24	-	1,587,880
Feb 6, 2026	50.51	50.53	50.51	50.53	50.24	0.04%	1,737,057
Feb 5, 2026	50.51	50.51	50.50	50.51	50.22	-	1,210,783
Feb 4, 2026	50.49	50.51	50.49	50.51	50.22	0.04%	2,005,261
Feb 3, 2026	50.50	50.50	50.49	50.49	50.20	0.02%	1,485,190
Feb 2, 2026	50.49	50.49	50.48	50.48	50.19	-0.30%	1,887,718
Jan 30, 2026	50.63	50.64	50.63	50.63	50.19	0.02%	1,802,545
Jan 29, 2026	50.61	50.62	50.61	50.62	50.18	0.02%	1,441,988
Jan 28, 2026	50.61	50.62	50.61	50.61	50.17	-	1,716,304
Jan 27, 2026	50.61	50.62	50.61	50.61	50.17	0.02%	1,317,770
Jan 26, 2026	50.61	50.61	50.60	50.60	50.16	-0.02%	1,352,205
Jan 23, 2026	50.60	50.61	50.60	50.61	50.17	0.04%	1,184,426
Jan 22, 2026	50.58	50.59	50.58	50.59	50.15	0.04%	1,084,232