iShares Treasury Floating Rate Bond ETF (TFLO)

NYSEARCA: TFLO · Real-Time Price · USD

50.62

0.00 (0.00%)

At close: Sep 24, 2026, 4:00 PM EDT

50.64

+0.02 (0.03%)

Pre-market: Sep 25, 2026, 7:10 AM EDT

TFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	50.63	50.63	50.62	50.62	50.62	-	1,524,761
Sep 23, 2026	50.63	50.63	50.62	50.62	50.62	-	2,523,964
Sep 22, 2026	50.63	50.63	50.62	50.62	50.62	-0.02%	3,032,797
Sep 21, 2026	50.62	50.63	50.61	50.63	50.63	0.02%	2,128,829
Sep 18, 2026	50.62	50.62	50.61	50.62	50.62	0.06%	2,425,421
Sep 17, 2026	50.59	50.60	50.59	50.59	50.59	-0.02%	1,735,182
Sep 16, 2026	50.59	50.60	50.58	50.60	50.60	0.04%	1,758,400
Sep 15, 2026	50.58	50.59	50.57	50.58	50.58	0.02%	2,618,317
Sep 14, 2026	50.57	50.58	50.57	50.57	50.57	-	1,653,415
Sep 11, 2026	50.56	50.57	50.56	50.57	50.57	0.06%	1,924,111
Sep 10, 2026	50.55	50.55	50.54	50.54	50.54	-	2,709,288
Sep 9, 2026	50.54	50.55	50.54	50.54	50.54	0.02%	968,612
Sep 8, 2026	50.53	50.54	50.53	50.53	50.53	0.02%	1,458,736
Sep 4, 2026	50.52	50.53	50.52	50.52	50.52	0.02%	1,247,588
Sep 3, 2026	50.51	50.51	50.50	50.51	50.51	-	1,250,193
Sep 2, 2026	50.51	50.51	50.50	50.51	50.51	-	2,161,758
Sep 1, 2026	50.50	50.51	50.49	50.51	50.51	0.05%	2,332,512
Aug 31, 2026	50.66	50.66	50.65	50.65	50.49	-	1,424,839
Aug 28, 2026	50.64	50.65	50.64	50.65	50.49	0.04%	1,791,338
Aug 27, 2026	50.64	50.64	50.63	50.63	50.47	0.02%	1,073,120
Aug 26, 2026	50.63	50.63	50.62	50.62	50.46	-	710,352
Aug 25, 2026	50.63	50.63	50.62	50.62	50.46	-	1,087,344
Aug 24, 2026	50.63	50.63	50.62	50.62	50.46	-	1,027,736
Aug 21, 2026	50.61	50.62	50.61	50.62	50.46	0.04%	1,020,095
Aug 20, 2026	50.60	50.61	50.60	50.60	50.44	0.02%	1,159,128
Aug 19, 2026	50.59	50.60	50.59	50.59	50.43	-	997,590
Aug 18, 2026	50.60	50.60	50.58	50.59	50.43	-	1,138,418
Aug 17, 2026	50.58	50.59	50.58	50.59	50.43	0.02%	1,618,589
Aug 14, 2026	50.57	50.58	50.57	50.58	50.42	0.02%	1,154,022
Aug 13, 2026	50.57	50.57	50.56	50.57	50.41	0.02%	1,058,004
Aug 12, 2026	50.56	50.57	50.56	50.56	50.40	-	1,277,151
Aug 11, 2026	50.55	50.56	50.55	50.56	50.40	-	924,608
Aug 10, 2026	50.55	50.56	50.54	50.56	50.40	0.02%	1,328,127
Aug 7, 2026	50.54	50.55	50.54	50.55	50.39	0.04%	1,674,955
Aug 6, 2026	50.54	50.54	50.53	50.53	50.37	0.02%	1,787,083
Aug 5, 2026	50.52	50.53	50.52	50.52	50.36	-0.02%	1,268,493
Aug 4, 2026	50.52	50.53	50.52	50.53	50.37	0.04%	1,306,405
Aug 3, 2026	50.52	50.52	50.51	50.51	50.35	0.02%	2,452,051
Jul 31, 2026	50.67	50.67	50.66	50.66	50.34	-	1,794,511
Jul 30, 2026	50.65	50.66	50.65	50.66	50.34	0.02%	1,900,577
Jul 29, 2026	50.65	50.65	50.64	50.65	50.33	0.02%	947,622
Jul 28, 2026	50.64	50.64	50.63	50.64	50.32	-	2,095,867
Jul 27, 2026	50.63	50.64	50.63	50.64	50.32	0.02%	1,066,566
Jul 24, 2026	50.62	50.63	50.62	50.63	50.31	0.02%	1,843,325
Jul 23, 2026	50.61	50.62	50.60	50.62	50.30	0.02%	2,219,959
Jul 22, 2026	50.61	50.61	50.60	50.61	50.29	0.02%	1,866,146
Jul 21, 2026	50.60	50.61	50.60	50.60	50.28	-	825,913
Jul 20, 2026	50.59	50.60	50.59	50.60	50.28	0.02%	1,119,713
Jul 17, 2026	50.59	50.59	50.58	50.59	50.27	0.04%	936,652
Jul 16, 2026	50.58	50.58	50.57	50.57	50.25	-	1,207,570