iShares Treasury Floating Rate Bond ETF (TFLO)

TFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.62	50.62	50.61	50.62	-	0.01%	781,015
Apr 27, 2026	50.61	50.61	50.60	50.61	50.61	-	1,310,915
Apr 24, 2026	50.60	50.61	50.60	50.61	50.61	0.04%	1,726,903
Apr 23, 2026	50.59	50.59	50.58	50.59	50.59	-	1,692,315
Apr 22, 2026	50.59	50.59	50.58	50.59	50.59	-	1,706,079
Apr 21, 2026	50.58	50.59	50.57	50.59	50.59	0.04%	1,795,155
Apr 20, 2026	50.57	50.58	50.57	50.57	50.57	-	1,790,026
Apr 17, 2026	50.56	50.57	50.56	50.57	50.57	0.04%	2,116,230
Apr 16, 2026	50.55	50.56	50.55	50.55	50.55	-	1,410,249
Apr 15, 2026	50.55	50.56	50.55	50.55	50.55	-	1,569,394
Apr 14, 2026	50.54	50.55	50.54	50.55	50.55	0.02%	2,672,202
Apr 13, 2026	50.54	50.55	50.54	50.54	50.54	-	2,164,129
Apr 10, 2026	50.53	50.55	50.53	50.54	50.54	0.04%	1,710,132
Apr 9, 2026	50.53	50.53	50.52	50.52	50.52	-	1,836,297
Apr 8, 2026	50.51	50.52	50.51	50.52	50.52	0.02%	1,725,470
Apr 7, 2026	50.52	50.52	50.51	50.51	50.51	-	1,187,199
Apr 6, 2026	50.50	50.51	50.50	50.51	50.51	-	1,252,976
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.