iShares Treasury Floating Rate Bond ETF (TFLO)
NYSEARCA: TFLO · Real-Time Price · USD
50.57
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market closed
TFLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 50.57 | 50.57 | 50.56 | 50.57 | 50.57 | - | 1,836,226 |
| Nov 19, 2024 | 50.56 | 50.57 | 50.55 | 50.57 | 50.57 | 0.04% | 2,254,302 |
| Nov 18, 2024 | 50.55 | 50.56 | 50.54 | 50.55 | 50.55 | 0.02% | 1,265,174 |
| Nov 15, 2024 | 50.54 | 50.55 | 50.54 | 50.54 | 50.54 | 0.04% | 3,273,661 |
| Nov 14, 2024 | 50.52 | 50.53 | 50.52 | 50.52 | 50.52 | - | 975,059 |
| Nov 13, 2024 | 50.52 | 50.52 | 50.51 | 50.52 | 50.52 | 0.04% | 1,323,169 |
| Nov 12, 2024 | 50.50 | 50.51 | 50.50 | 50.50 | 50.50 | 0.02% | 1,664,622 |
| Nov 11, 2024 | 50.50 | 50.50 | 50.49 | 50.49 | 50.49 | - | 1,309,028 |
| Nov 8, 2024 | 50.49 | 50.50 | 50.48 | 50.49 | 50.49 | 0.02% | 1,658,247 |
| Nov 7, 2024 | 50.47 | 50.48 | 50.46 | 50.48 | 50.48 | 0.04% | 1,219,855 |
| Nov 6, 2024 | 50.46 | 50.47 | 50.46 | 50.46 | 50.46 | - | 4,561,823 |
| Nov 5, 2024 | 50.45 | 50.46 | 50.44 | 50.46 | 50.46 | 0.04% | 2,122,255 |
| Nov 4, 2024 | 50.45 | 50.45 | 50.44 | 50.44 | 50.44 | 0.02% | 2,448,175 |
| Nov 1, 2024 | 50.44 | 50.44 | 50.43 | 50.43 | 50.43 | -0.36% | 2,029,707 |
| Oct 31, 2024 | 50.61 | 50.62 | 50.61 | 50.61 | 50.41 | - | 2,159,527 |
| Oct 30, 2024 | 50.61 | 50.62 | 50.60 | 50.61 | 50.41 | 0.02% | 1,878,429 |
| Oct 29, 2024 | 50.60 | 50.60 | 50.59 | 50.60 | 50.40 | 0.02% | 1,090,355 |
| Oct 28, 2024 | 50.60 | 50.60 | 50.59 | 50.59 | 50.39 | - | 1,163,411 |
| Oct 25, 2024 | 50.59 | 50.59 | 50.58 | 50.59 | 50.39 | 0.02% | 812,563 |
| Oct 24, 2024 | 50.57 | 50.58 | 50.56 | 50.58 | 50.38 | 0.02% | 1,353,555 |
| Oct 23, 2024 | 50.57 | 50.57 | 50.56 | 50.57 | 50.37 | 0.02% | 902,333 |
| Oct 22, 2024 | 50.55 | 50.56 | 50.55 | 50.56 | 50.36 | 0.04% | 1,047,718 |
| Oct 21, 2024 | 50.54 | 50.55 | 50.54 | 50.54 | 50.34 | 0.02% | 1,350,648 |
| Oct 18, 2024 | 50.54 | 50.54 | 50.53 | 50.53 | 50.33 | 0.02% | 1,047,030 |
| Oct 17, 2024 | 50.52 | 50.52 | 50.51 | 50.52 | 50.32 | - | 3,347,241 |
| Oct 16, 2024 | 50.51 | 50.52 | 50.51 | 50.52 | 50.32 | 0.02% | 1,196,570 |
| Oct 15, 2024 | 50.50 | 50.51 | 50.50 | 50.51 | 50.31 | 0.04% | 1,364,788 |
| Oct 14, 2024 | 50.49 | 50.50 | 50.49 | 50.49 | 50.29 | - | 1,190,783 |
| Oct 11, 2024 | 50.49 | 50.50 | 50.49 | 50.49 | 50.29 | 0.04% | 1,466,760 |
| Oct 10, 2024 | 50.47 | 50.47 | 50.46 | 50.47 | 50.27 | 0.02% | 1,282,123 |
| Oct 9, 2024 | 50.46 | 50.47 | 50.46 | 50.46 | 50.26 | - | 1,518,567 |
| Oct 8, 2024 | 50.46 | 50.46 | 50.45 | 50.46 | 50.26 | 0.02% | 1,181,540 |
| Oct 7, 2024 | 50.45 | 50.46 | 50.45 | 50.45 | 50.25 | 0.02% | 1,718,241 |
| Oct 4, 2024 | 50.45 | 50.45 | 50.44 | 50.44 | 50.24 | 0.04% | 1,071,217 |
| Oct 3, 2024 | 50.42 | 50.42 | 50.41 | 50.42 | 50.22 | - | 1,298,784 |
| Oct 2, 2024 | 50.42 | 50.42 | 50.41 | 50.42 | 50.22 | 0.02% | 1,362,617 |
| Oct 1, 2024 | 50.41 | 50.42 | 50.39 | 50.41 | 50.21 | -0.38% | 4,310,239 |
| Sep 30, 2024 | 50.60 | 50.61 | 50.60 | 50.60 | 50.20 | 0.02% | 4,869,100 |
| Sep 27, 2024 | 50.59 | 50.60 | 50.59 | 50.59 | 50.19 | 0.04% | 2,162,521 |
| Sep 26, 2024 | 50.57 | 50.58 | 50.57 | 50.57 | 50.17 | -0.02% | 1,301,156 |
| Sep 25, 2024 | 50.57 | 50.58 | 50.57 | 50.58 | 50.18 | 0.02% | 975,848 |
| Sep 24, 2024 | 50.56 | 50.57 | 50.56 | 50.57 | 50.17 | 0.02% | 1,876,938 |
| Sep 23, 2024 | 50.55 | 50.56 | 50.55 | 50.56 | 50.16 | 0.02% | 1,797,446 |
| Sep 20, 2024 | 50.54 | 50.56 | 50.54 | 50.55 | 50.15 | 0.04% | 2,697,786 |
| Sep 19, 2024 | 50.53 | 50.53 | 50.52 | 50.53 | 50.13 | 0.02% | 1,087,064 |
| Sep 18, 2024 | 50.52 | 50.53 | 50.52 | 50.52 | 50.12 | - | 2,492,452 |
| Sep 17, 2024 | 50.51 | 50.52 | 50.51 | 50.52 | 50.12 | - | 1,105,963 |
| Sep 16, 2024 | 50.51 | 50.52 | 50.51 | 50.52 | 50.12 | 0.02% | 1,267,690 |
| Sep 13, 2024 | 50.50 | 50.51 | 50.50 | 50.51 | 50.11 | 0.04% | 1,516,138 |
| Sep 12, 2024 | 50.49 | 50.49 | 50.48 | 50.49 | 50.09 | 0.02% | 1,138,514 |
| Sep 11, 2024 | 50.48 | 50.48 | 50.47 | 50.48 | 50.08 | 0.02% | 950,779 |
| Sep 10, 2024 | 50.47 | 50.47 | 50.46 | 50.47 | 50.07 | 0.02% | 1,163,732 |
| Sep 9, 2024 | 50.46 | 50.46 | 50.45 | 50.46 | 50.06 | - | 2,263,272 |
| Sep 6, 2024 | 50.46 | 50.46 | 50.45 | 50.46 | 50.06 | 0.04% | 1,402,130 |
| Sep 5, 2024 | 50.44 | 50.44 | 50.43 | 50.44 | 50.04 | - | 3,807,363 |
| Sep 4, 2024 | 50.43 | 50.44 | 50.43 | 50.44 | 50.04 | 0.02% | 2,195,156 |
| Sep 3, 2024 | 50.43 | 50.43 | 50.42 | 50.43 | 50.03 | -0.40% | 1,948,406 |
| Aug 30, 2024 | 50.63 | 50.64 | 50.63 | 50.63 | 50.01 | 0.04% | 1,738,621 |
| Aug 29, 2024 | 50.62 | 50.62 | 50.61 | 50.61 | 49.99 | -0.02% | 839,450 |
| Aug 28, 2024 | 50.62 | 50.62 | 50.61 | 50.62 | 50.00 | - | 981,083 |
| Aug 27, 2024 | 50.61 | 50.62 | 50.60 | 50.62 | 50.00 | 0.04% | 1,243,177 |
| Aug 26, 2024 | 50.60 | 50.61 | 50.60 | 50.60 | 49.98 | - | 1,302,701 |
| Aug 23, 2024 | 50.59 | 50.60 | 50.59 | 50.60 | 49.98 | 0.04% | 1,432,435 |
| Aug 22, 2024 | 50.58 | 50.58 | 50.57 | 50.58 | 49.96 | 0.02% | 975,508 |
| Aug 21, 2024 | 50.57 | 50.58 | 50.56 | 50.57 | 49.95 | - | 1,671,536 |
| Aug 20, 2024 | 50.55 | 50.57 | 50.55 | 50.57 | 49.95 | 0.02% | 1,869,096 |
| Aug 19, 2024 | 50.56 | 50.56 | 50.55 | 50.56 | 49.94 | 0.02% | 1,325,476 |
| Aug 16, 2024 | 50.55 | 50.56 | 50.54 | 50.55 | 49.93 | 0.02% | 1,088,912 |
| Aug 15, 2024 | 50.52 | 50.54 | 50.52 | 50.54 | 49.92 | 0.04% | 1,380,008 |
| Aug 14, 2024 | 50.51 | 50.52 | 50.51 | 50.52 | 49.90 | 0.04% | 1,035,849 |
| Aug 13, 2024 | 50.50 | 50.51 | 50.50 | 50.50 | 49.88 | 0.02% | 1,463,230 |
| Aug 12, 2024 | 50.50 | 50.50 | 50.49 | 50.49 | 49.87 | - | 2,522,432 |
| Aug 9, 2024 | 50.49 | 50.50 | 50.49 | 50.49 | 49.87 | 0.04% | 1,245,271 |
| Aug 8, 2024 | 50.47 | 50.48 | 50.47 | 50.47 | 49.85 | -0.02% | 1,378,033 |
| Aug 7, 2024 | 50.47 | 50.48 | 50.46 | 50.48 | 49.86 | 0.08% | 2,902,052 |
| Aug 6, 2024 | 50.43 | 50.46 | 50.43 | 50.44 | 49.82 | 0.02% | 2,256,037 |
| Aug 5, 2024 | 50.42 | 50.44 | 50.42 | 50.43 | 49.81 | 0.02% | 4,342,994 |
| Aug 2, 2024 | 50.45 | 50.46 | 50.42 | 50.42 | 49.80 | -0.02% | 3,370,737 |
| Aug 1, 2024 | 50.44 | 50.44 | 50.43 | 50.43 | 49.81 | -0.43% | 2,434,337 |
| Jul 31, 2024 | 50.66 | 50.66 | 50.65 | 50.65 | 49.81 | -0.02% | 2,240,971 |
| Jul 30, 2024 | 50.65 | 50.66 | 50.65 | 50.66 | 49.82 | 0.02% | 1,084,507 |
| Jul 29, 2024 | 50.65 | 50.66 | 50.65 | 50.65 | 49.81 | - | 1,073,191 |
| Jul 26, 2024 | 50.64 | 50.65 | 50.64 | 50.65 | 49.81 | 0.06% | 1,185,667 |
| Jul 25, 2024 | 50.61 | 50.62 | 50.61 | 50.62 | 49.78 | - | 1,766,823 |
| Jul 24, 2024 | 50.62 | 50.62 | 50.61 | 50.62 | 49.78 | 0.04% | 1,453,936 |
| Jul 23, 2024 | 50.60 | 50.61 | 50.60 | 50.60 | 49.76 | - | 1,215,088 |
| Jul 22, 2024 | 50.60 | 50.61 | 50.59 | 50.60 | 49.76 | - | 1,774,128 |
| Jul 19, 2024 | 50.60 | 50.60 | 50.59 | 50.60 | 49.76 | 0.06% | 753,411 |
| Jul 18, 2024 | 50.57 | 50.58 | 50.57 | 50.57 | 49.73 | - | 1,295,803 |
| Jul 17, 2024 | 50.57 | 50.57 | 50.56 | 50.57 | 49.73 | 0.02% | 1,173,632 |
| Jul 16, 2024 | 50.56 | 50.57 | 50.56 | 50.56 | 49.72 | 0.02% | 1,524,316 |
| Jul 15, 2024 | 50.55 | 50.56 | 50.55 | 50.55 | 49.71 | - | 1,548,722 |
| Jul 12, 2024 | 50.55 | 50.56 | 50.55 | 50.55 | 49.71 | 0.04% | 1,011,379 |
| Jul 11, 2024 | 50.53 | 50.54 | 50.53 | 50.53 | 49.69 | 0.02% | 1,423,626 |
| Jul 10, 2024 | 50.53 | 50.53 | 50.52 | 50.52 | 49.68 | - | 1,121,881 |
| Jul 9, 2024 | 50.53 | 50.53 | 50.52 | 50.52 | 49.68 | 0.02% | 1,565,288 |
| Jul 8, 2024 | 50.52 | 50.52 | 50.51 | 50.51 | 49.67 | 0.02% | 1,678,806 |
| Jul 5, 2024 | 50.51 | 50.51 | 50.50 | 50.50 | 49.66 | 0.02% | 1,519,314 |
| Jul 3, 2024 | 50.48 | 50.49 | 50.48 | 50.49 | 49.65 | 0.04% | 1,235,010 |
| Jul 2, 2024 | 50.47 | 50.48 | 50.46 | 50.47 | 49.63 | 0.02% | 1,179,199 |