iShares Treasury Floating Rate Bond ETF (TFLO)
NYSEARCA: TFLO · Real-Time Price · USD
50.65
+0.01 (0.02%)
At close: Mar 28, 2025, 4:00 PM
50.64
-0.01 (-0.02%)
Pre-market: Mar 31, 2025, 4:19 AM EDT
TFLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.65 | 50.66 | 50.65 | 50.65 | 50.65 | 0.02% | 2,688,628 |
| Mar 27, 2025 | 50.64 | 50.64 | 50.63 | 50.64 | 50.64 | - | 1,369,817 |
| Mar 26, 2025 | 50.64 | 50.64 | 50.63 | 50.64 | 50.64 | 0.02% | 1,284,246 |
| Mar 25, 2025 | 50.62 | 50.63 | 50.62 | 50.63 | 50.63 | 0.04% | 1,005,092 |
| Mar 24, 2025 | 50.62 | 50.62 | 50.61 | 50.61 | 50.61 | - | 1,188,818 |
| Mar 21, 2025 | 50.62 | 50.62 | 50.61 | 50.61 | 50.61 | 0.02% | 1,736,089 |
| Mar 20, 2025 | 50.60 | 50.60 | 50.59 | 50.60 | 50.60 | - | 1,657,224 |
| Mar 19, 2025 | 50.59 | 50.60 | 50.59 | 50.60 | 50.60 | 0.04% | 1,499,931 |
| Mar 18, 2025 | 50.59 | 50.59 | 50.58 | 50.58 | 50.58 | -0.02% | 3,484,503 |
| Mar 17, 2025 | 50.58 | 50.59 | 50.58 | 50.59 | 50.59 | 0.02% | 1,133,280 |
| Mar 14, 2025 | 50.58 | 50.58 | 50.57 | 50.58 | 50.58 | 0.04% | 1,696,210 |
| Mar 13, 2025 | 50.57 | 50.57 | 50.56 | 50.56 | 50.56 | - | 1,856,733 |
| Mar 12, 2025 | 50.56 | 50.56 | 50.55 | 50.56 | 50.56 | 0.02% | 2,073,287 |
| Mar 11, 2025 | 50.55 | 50.55 | 50.54 | 50.55 | 50.55 | - | 2,454,279 |
| Mar 10, 2025 | 50.55 | 50.55 | 50.54 | 50.55 | 50.55 | 0.02% | 2,279,811 |
| Mar 7, 2025 | 50.54 | 50.54 | 50.53 | 50.54 | 50.54 | 0.02% | 1,928,445 |
| Mar 6, 2025 | 50.53 | 50.53 | 50.52 | 50.53 | 50.53 | 0.04% | 3,520,923 |
| Mar 5, 2025 | 50.52 | 50.52 | 50.51 | 50.51 | 50.51 | - | 1,897,895 |
| Mar 4, 2025 | 50.52 | 50.52 | 50.51 | 50.51 | 50.51 | - | 1,727,027 |
| Mar 3, 2025 | 50.51 | 50.51 | 50.50 | 50.51 | 50.51 | -0.32% | 2,383,501 |
| Feb 28, 2025 | 50.66 | 50.67 | 50.66 | 50.67 | 50.51 | 0.04% | 2,077,232 |
| Feb 27, 2025 | 50.65 | 50.66 | 50.64 | 50.65 | 50.49 | - | 2,273,282 |
| Feb 26, 2025 | 50.65 | 50.65 | 50.64 | 50.65 | 50.49 | - | 1,049,305 |
| Feb 25, 2025 | 50.64 | 50.65 | 50.64 | 50.65 | 50.49 | 0.02% | 1,566,807 |
| Feb 24, 2025 | 50.64 | 50.64 | 50.63 | 50.64 | 50.48 | - | 2,286,655 |
| Feb 21, 2025 | 50.63 | 50.64 | 50.62 | 50.64 | 50.48 | 0.04% | 1,867,336 |
| Feb 20, 2025 | 50.62 | 50.62 | 50.61 | 50.62 | 50.46 | 0.02% | 1,268,070 |
| Feb 19, 2025 | 50.61 | 50.61 | 50.60 | 50.61 | 50.45 | - | 1,393,578 |
| Feb 18, 2025 | 50.59 | 50.61 | 50.59 | 50.61 | 50.45 | 0.02% | 1,241,066 |
| Feb 14, 2025 | 50.60 | 50.60 | 50.59 | 50.60 | 50.44 | 0.06% | 1,154,305 |
| Feb 13, 2025 | 50.57 | 50.57 | 50.56 | 50.57 | 50.41 | - | 1,670,304 |
| Feb 12, 2025 | 50.57 | 50.57 | 50.56 | 50.57 | 50.41 | 0.04% | 1,052,502 |
| Feb 11, 2025 | 50.56 | 50.56 | 50.55 | 50.55 | 50.39 | -0.02% | 1,678,501 |
| Feb 10, 2025 | 50.55 | 50.56 | 50.54 | 50.56 | 50.40 | 0.02% | 1,411,810 |
| Feb 7, 2025 | 50.55 | 50.55 | 50.54 | 50.55 | 50.39 | 0.04% | 1,633,184 |
| Feb 6, 2025 | 50.53 | 50.53 | 50.52 | 50.53 | 50.37 | 0.04% | 2,053,121 |
| Feb 5, 2025 | 50.52 | 50.52 | 50.51 | 50.51 | 50.35 | -0.02% | 1,756,093 |
| Feb 4, 2025 | 50.51 | 50.52 | 50.51 | 50.52 | 50.36 | 0.02% | 1,961,296 |
| Feb 3, 2025 | 50.51 | 50.51 | 50.50 | 50.51 | 50.35 | -0.34% | 2,120,489 |
| Jan 31, 2025 | 50.68 | 50.69 | 50.67 | 50.68 | 50.34 | 0.06% | 3,238,137 |
| Jan 30, 2025 | 50.66 | 50.66 | 50.65 | 50.65 | 50.31 | -0.02% | 2,388,362 |
| Jan 29, 2025 | 50.64 | 50.66 | 50.64 | 50.66 | 50.32 | 0.02% | 1,396,469 |
| Jan 28, 2025 | 50.65 | 50.65 | 50.64 | 50.65 | 50.31 | - | 1,235,367 |
| Jan 27, 2025 | 50.64 | 50.65 | 50.64 | 50.65 | 50.31 | 0.04% | 1,611,276 |
| Jan 24, 2025 | 50.63 | 50.64 | 50.63 | 50.63 | 50.29 | 0.04% | 992,861 |
| Jan 23, 2025 | 50.62 | 50.62 | 50.61 | 50.61 | 50.27 | - | 944,451 |
| Jan 22, 2025 | 50.60 | 50.61 | 50.60 | 50.61 | 50.27 | 0.02% | 1,283,915 |
| Jan 21, 2025 | 50.60 | 50.61 | 50.60 | 50.60 | 50.26 | 0.02% | 1,620,430 |
| Jan 17, 2025 | 50.60 | 50.60 | 50.59 | 50.59 | 50.25 | 0.02% | 2,644,981 |
| Jan 16, 2025 | 50.57 | 50.58 | 50.56 | 50.58 | 50.24 | 0.02% | 3,204,523 |