iShares Treasury Floating Rate Bond ETF (BMV:TFLO)
Mexico · Delayed Price · Currency is MXN 856.68
-21.80 (-2.48%)
At close: Aug 25, 2026
BMV:TFLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 856.68 | 856.68 | 856.68 | 856.68 | 853.90 | -1.56% | 26,650 |
| May 28, 2026 | 878.48 | 878.48 | 878.48 | 878.48 | 867.46 | 0.88% | 15,214 |
| May 20, 2026 | 870.79 | 870.79 | 870.79 | 870.79 | 859.86 | 0.41% | 15,291 |
| May 13, 2026 | 867.26 | 867.26 | 867.26 | 867.26 | 856.38 | -0.18% | 16,179 |
| Jan 30, 2026 | 879.22 | 879.22 | 879.22 | 879.22 | 857.88 | 0.80% | 341 |
| Jan 27, 2026 | 872.24 | 872.24 | 872.24 | 872.24 | 851.07 | -3.25% | 25,727 |
| Dec 18, 2025 | 904.50 | 904.50 | 904.50 | 904.50 | 879.69 | -1.79% | - |
| Dec 8, 2025 | 921.00 | 921.00 | 921.00 | 921.00 | 895.74 | 0.07% | 38,206 |
| Dec 1, 2025 | 920.40 | 920.40 | 920.40 | 920.40 | 895.15 | -0.87% | 19,148 |
| Oct 14, 2025 | 934.50 | 934.50 | 934.50 | 934.50 | 902.98 | 0.90% | 20,047 |
| Oct 8, 2025 | 926.12 | 926.12 | 926.12 | 926.12 | 894.89 | 0.24% | 1,482 |
| Sep 23, 2025 | 927.00 | 927.00 | 927.00 | 927.00 | 892.76 | -1.52% | 40,144 |
| Sep 8, 2025 | 919.61 | 941.29 | 919.61 | 941.29 | 906.52 | -0.54% | 3,846 |
| Sep 4, 2025 | 946.44 | 946.44 | 946.44 | 946.44 | 911.48 | 1.16% | 6,346 |
| Aug 8, 2025 | 939.00 | 939.00 | 939.00 | 939.00 | 901.01 | -1.25% | 7,454 |
| Jun 12, 2025 | 957.83 | 957.83 | 957.83 | 957.83 | 912.44 | -1.41% | 53 |
| May 23, 2025 | 975.22 | 975.22 | 975.22 | 975.22 | 925.52 | -0.49% | 386 |
| May 14, 2025 | 980.02 | 980.02 | 980.02 | 980.02 | 930.07 | -0.20% | 50,860 |
| May 13, 2025 | 982.00 | 982.00 | 982.00 | 982.00 | 931.95 | 1.42% | 50,019 |
| Apr 23, 2025 | 971.71 | 971.71 | 971.71 | 971.71 | 918.91 | -2.00% | 110,010 |
| Apr 22, 2025 | 991.57 | 991.57 | 991.57 | 991.57 | 937.70 | -3.96% | 110,010 |
| Feb 11, 2025 | 1,039.57 | 1,039.57 | 1,039.57 | 1,039.57 | 976.37 | 0.61% | 46,970 |
| Jan 30, 2025 | 1,036.92 | 1,036.92 | 1,036.92 | 1,036.92 | 970.45 | 0.48% | 283,019 |
| Dec 31, 2024 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 965.84 | 1.92% | 171 |
| Dec 18, 2024 | 1,012.54 | 1,012.54 | 1,012.54 | 1,012.54 | 947.63 | -0.68% | 55,598 |
| Dec 17, 2024 | 1,023.44 | 1,023.44 | 1,023.44 | 1,023.44 | 954.13 | 0.45% | 28,800 |
| Dec 16, 2024 | 1,019.69 | 1,019.69 | 1,018.83 | 1,018.83 | 949.84 | -0.29% | 74,000 |
| Dec 10, 2024 | 1,021.82 | 1,021.82 | 1,021.82 | 1,021.82 | 952.62 | 0.54% | 88,000 |
| Dec 9, 2024 | 1,017.27 | 1,017.27 | 1,016.31 | 1,016.31 | 947.49 | 3.53% | 66,432 |
| Oct 15, 2024 | 989.42 | 989.42 | 989.42 | 989.42 | 915.15 | -0.52% | 120 |
| Sep 6, 2024 | 998.55 | 998.55 | 998.55 | 998.55 | 919.95 | -1.05% | 41,000 |
| Sep 5, 2024 | 1,009.10 | 1,009.10 | 1,009.10 | 1,009.10 | 929.67 | 0.44% | 41,000 |
| Sep 4, 2024 | 999.62 | 1,004.66 | 999.62 | 1,004.66 | 925.58 | 0.43% | 90,000 |
| Sep 3, 2024 | 1,000.38 | 1,000.38 | 1,000.38 | 1,000.38 | 921.64 | 2.02% | 44,000 |
| Aug 22, 2024 | 984.95 | 984.95 | 984.95 | 984.95 | 903.35 | 3.79% | 40,000 |
| Aug 19, 2024 | 948.87 | 948.97 | 948.87 | 948.97 | 870.35 | -0.21% | 50,000 |
| Aug 9, 2024 | 951.17 | 951.17 | 950.97 | 950.97 | 872.19 | -1.52% | 54,000 |
| Aug 8, 2024 | 965.38 | 965.69 | 965.38 | 965.69 | 885.69 | -0.53% | 53,000 |
| Aug 7, 2024 | 972.06 | 972.06 | 970.80 | 970.80 | 890.37 | 17.65% | 52,000 |
| Mar 25, 2024 | 845.29 | 845.29 | 845.29 | 845.29 | 756.83 | -2.05% | 70,000 |
| Jan 31, 2024 | 870.89 | 870.89 | 870.89 | 870.89 | 772.68 | 0.70% | 36,325 |
| Jan 22, 2024 | 864.83 | 864.83 | 864.83 | 864.83 | 767.31 | -0.28% | 15,000 |
| Jan 19, 2024 | 867.29 | 867.29 | 867.29 | 867.29 | 769.49 | -0.43% | 15,000 |
| Jan 18, 2024 | 871.01 | 871.01 | 871.01 | 871.01 | 772.79 | -0.38% | 14,000 |
| Jan 17, 2024 | 874.36 | 874.36 | 874.36 | 874.36 | 775.76 | 0.97% | 12,000 |
| Jan 16, 2024 | 865.95 | 865.95 | 865.95 | 865.95 | 768.30 | 1.66% | 12,000 |
| Jan 12, 2024 | 853.32 | 853.32 | 851.77 | 851.77 | 755.72 | -1.03% | 25,000 |
| Jan 11, 2024 | 860.62 | 860.62 | 860.62 | 860.62 | 763.57 | 0.24% | 24,000 |
| Jan 10, 2024 | 858.59 | 858.59 | 858.59 | 858.59 | 761.77 | -1.92% | 2,640 |