iShares Treasury Floating Rate Bond ETF (TFLO) Historical Stock Data
50.65 ↑0.02 (0.04%)
As of April 25, 2024, 3:32pm EST.
Historical Data
In the past 30 trading days, TFLO is up 0.00% a day on average. There have been 23 days where iShares Treasury Floating Rate Bond ETF closed green and 7 days where TFLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 50.65 | 50.65 | ↑$0.00 (0.00%) | 50.65 | 50.66 | 3.48M |
| 2024-04-24 | 50.64 | 50.63 | ↓$0.01 (-0.02%) | 50.63 | 50.64 | 1.41M |
| 2024-04-23 | 50.62 | 50.63 | ↑$0.01 (0.02%) | 50.62 | 50.63 | 1.72M |
| 2024-04-22 | 50.61 | 50.62 | ↑$0.01 (0.02%) | 50.61 | 50.62 | 1.54M |
| 2024-04-19 | 50.61 | 50.60 | ↓$0.01 (-0.02%) | 50.60 | 50.61 | 1.77M |
| 2024-04-18 | 50.60 | 50.59 | ↓$0.01 (-0.02%) | 50.59 | 50.60 | 2.04M |
| 2024-04-17 | 50.57 | 50.58 | ↑$0.01 (0.02%) | 50.57 | 50.58 | 1.32M |
| 2024-04-16 | 50.56 | 50.57 | ↑$0.01 (0.02%) | 50.56 | 50.57 | 2.14M |
| 2024-04-15 | 50.55 | 50.56 | ↑$0.01 (0.02%) | 50.55 | 50.56 | 2.30M |
| 2024-04-12 | 50.55 | 50.55 | ↑$0.00 (0.00%) | 50.54 | 50.56 | 1.60M |
| 2024-04-11 | 50.54 | 50.55 | ↑$0.01 (0.02%) | 50.54 | 50.55 | 2.19M |
| 2024-04-10 | 50.52 | 50.53 | ↑$0.01 (0.02%) | 50.52 | 50.53 | 2.06M |
| 2024-04-09 | 50.51 | 50.52 | ↑$0.01 (0.02%) | 50.50 | 50.52 | 1.17M |
| 2024-04-08 | 50.50 | 50.50 | ↑$0.00 (0.00%) | 50.50 | 50.51 | 1.14M |
| 2024-04-05 | 50.50 | 50.49 | ↓$0.01 (-0.02%) | 50.49 | 50.50 | 1.45M |
| 2024-04-04 | 50.48 | 50.49 | ↑$0.01 (0.02%) | 50.48 | 50.49 | 2.01M |
| 2024-04-03 | 50.47 | 50.47 | ↑$0.00 (0.00%) | 50.46 | 50.47 | 1.49M |
| 2024-04-02 | 50.45 | 50.46 | ↑$0.01 (0.02%) | 50.45 | 50.46 | 1.85M |
| 2024-04-01 | 50.44 | 50.44 | ↑$0.00 (0.00%) | 50.43 | 50.45 | 2.89M |
| 2024-03-28 | 50.70 | 50.69 | ↓$0.01 (-0.02%) | 50.69 | 50.70 | 2.77M |
| 2024-03-27 | 50.69 | 50.69 | ↑$0.00 (0.00%) | 50.69 | 50.70 | 1.23M |
| 2024-03-26 | 50.67 | 50.66 | ↓$0.01 (-0.02%) | 50.66 | 50.67 | 2.07M |
| 2024-03-25 | 50.66 | 50.67 | ↑$0.01 (0.02%) | 50.66 | 50.67 | 1.73M |
| 2024-03-22 | 50.65 | 50.65 | ↑$0.00 (0.00%) | 50.65 | 50.66 | 1.64M |
| 2024-03-21 | 50.64 | 50.65 | ↑$0.01 (0.02%) | 50.64 | 50.65 | 1.91M |
| 2024-03-20 | 50.62 | 50.62 | ↑$0.00 (0.00%) | 50.62 | 50.63 | 2.13M |
| 2024-03-19 | 50.62 | 50.61 | ↓$0.01 (-0.02%) | 50.61 | 50.62 | 2.34M |
| 2024-03-18 | 50.60 | 50.60 | ↑$0.00 (0.00%) | 50.60 | 50.61 | 15.19M |
| 2024-03-15 | 50.60 | 50.60 | ↑$0.00 (0.00%) | 50.60 | 50.60 | 5.67M |
| 2024-03-14 | 50.59 | 50.59 | ↑$0.00 (0.00%) | 50.58 | 50.60 | 47.71M |
Create an account or log in to view more rows.
$TFLO this sell-off is meh.
$TFLO every dip gets bought up.
$TFLO never selling
$TFLO Moon soon
$TFLO I like it
$TFLO I hate this company.
$TFLO glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$TFLO f this stock
$TFLO C'mon
do a spike!!
$TFLO weak