Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

50.53 +0.03 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2015 43.45 43.45 43.45 43.45 7,146 +0.03(+0.06%)
Oct 28, 2015 43.44 43.44 43.43 43.43 472 -0.03(-0.06%)
Oct 27, 2015 43.45 43.45 43.45 43.45 115 +0.00(+0.00%)
Oct 26, 2015 43.45 43.45 43.45 43.45 2,731 +0.03(+0.06%)
Oct 23, 2015 43.45 43.45 43.43 43.43 2,389 -0.03(-0.06%)
Oct 22, 2015 43.45 43.45 43.45 43.45 206 +0.00(+0.00%)
Oct 21, 2015 43.45 43.45 43.45 43.45 440 +0.02(+0.04%)
Oct 20, 2015 43.43 43.45 43.43 43.44 945 -0.01(-0.03%)
Oct 19, 2015 43.43 43.45 43.43 43.45 1,068 +0.00(+0.00%)
Oct 15, 2015 43.45 43.45 43.45 43.45 691 -0.00(-0.01%)
Oct 14, 2015 43.45 43.45 43.45 43.45 559 +0.00(+0.00%)
Oct 13, 2015 43.45 43.45 43.45 43.45 2,125 +0.01(+0.02%)
Oct 12, 2015 43.45 43.45 43.44 43.44 1,150 -0.00(-0.00%)
Oct 09, 2015 43.45 43.45 43.45 43.45 409 +0.00(+0.00%)
Oct 08, 2015 43.45 43.45 43.43 43.44 10,877 +0.02(+0.04%)
Oct 06, 2015 43.44 43.44 43.43 43.43 85 -0.03(-0.06%)
Oct 05, 2015 43.44 43.45 43.44 43.45 4,108 +0.00(+0.01%)
Oct 02, 2015 43.45 43.45 43.45 43.45 575 +0.00(+0.01%)
Oct 01, 2015 43.44 43.44 43.44 43.44 526 +0.02(+0.05%)
Sep 28, 2015 43.42 43.42 43.42 43.42 807 -0.03(-0.06%)
Sep 25, 2015 43.45 43.45 43.45 43.45 1,151 -0.01(-0.02%)
Sep 24, 2015 43.46 43.46 43.46 43.46 249 -0.00(-0.00%)
Sep 23, 2015 44.67 44.67 43.45 43.46 4,279 +0.01(+0.02%)
Sep 22, 2015 43.47 43.47 43.43 43.45 3,006 -0.01(-0.02%)
Sep 21, 2015 43.46 43.46 43.46 43.46 6,225 +0.01(+0.02%)
Sep 18, 2015 43.45 43.45 43.44 43.45 821 -0.03(-0.06%)
Sep 16, 2015 43.47 43.47 43.47 43.47 1 -0.01(-0.02%)
Sep 15, 2015 43.48 43.48 43.48 43.48 349 +0.02(+0.06%)
Sep 10, 2015 43.46 43.46 43.46 43.46 115 +0.03(+0.06%)
Sep 08, 2015 43.43 43.43 43.43 43.43 2 -0.02(-0.04%)
Sep 04, 2015 43.45 43.45 43.45 43.45 230 +0.04(+0.10%)
Sep 03, 2015 43.47 43.47 43.40 43.40 2,144 -0.04(-0.10%)
Sep 02, 2015 43.47 43.48 43.42 43.45 1,441 -0.03(-0.06%)
Sep 01, 2015 43.47 43.47 43.47 43.47 2,787 +0.09(+0.21%)
Aug 31, 2015 43.47 43.47 43.38 43.38 2,878 -0.09(-0.20%)
Aug 28, 2015 43.47 43.47 43.40 43.47 2,236 +0.10(+0.24%)
Aug 27, 2015 43.42 43.42 43.37 43.37 11,147 -0.11(-0.26%)
Aug 26, 2015 43.48 43.48 43.39 43.48 7,323 -0.03(-0.06%)
Aug 25, 2015 43.51 43.51 43.51 43.51 683 -0.13(-0.30%)
Aug 24, 2015 43.71 44.55 43.59 43.64 12,990 +0.10(+0.22%)
Aug 21, 2015 43.54 43.54 43.49 43.54 5,662 -0.05(-0.12%)
Aug 20, 2015 43.52 43.59 43.47 43.59 13,485 +0.08(+0.18%)
Aug 19, 2015 43.52 43.52 43.51 43.51 601 +0.02(+0.04%)
Aug 18, 2015 43.39 43.50 43.39 43.50 7,198 +0.00(+0.00%)
Aug 14, 2015 43.50 43.50 43.50 43.50 33 +0.06(+0.13%)
Aug 13, 2015 43.46 43.46 43.44 43.44 515 -0.05(-0.11%)
Aug 12, 2015 43.48 43.49 43.46 43.49 4,463 +0.00(+0.01%)
Aug 11, 2015 43.49 43.49 43.48 43.48 7,690 -0.04(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.