iShares Treasury Floating Rate Bond ETF Historical Stock Prices

(ETF)
TFLO 
$50.1368
*  
0.0068
0.01%
Get TFLO Alerts
*Delayed - data as of Dec. 2, 2016 14:46 ET  -  Find a broker to begin trading TFLO now


Community Rating:
View:    TFLO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:46 N/A 50.1497 50.12 50.1368 2,707
12/01/2016 50.13 50.13 50.13 50.13 00
11/30/2016 50.159 50.159 50.13 50.13 7,234
11/29/2016 50.13 50.1469 50.13 50.13 656
11/28/2016 50.1414 50.1414 50.1414 50.1414 200
11/25/2016 50.16 50.16 50.13 50.1301 1,726
11/23/2016 50.13 50.1303 50.13 50.1303 2,353
11/22/2016 50.13 50.1406 50.13 50.1406 918
11/21/2016 50.13 50.1327 50.13 50.1327 798
11/18/2016 50.15 50.15 50.12 50.1395 5,127
11/17/2016 50.15 50.15 50.15 50.15 636
11/16/2016 50.13 50.13 50.13 50.13 00
11/15/2016 50.1468 50.1468 50.13 50.13 479
11/14/2016 50.121 50.141 50.12 50.125 3,568
11/11/2016 50.12 50.1499 50.12 50.1499 1,968
11/10/2016 50.1302 50.1499 50.12 50.1499 4,560
11/09/2016 50.15 50.15 50.1499 50.1499 547
11/08/2016 50.12 50.14 50.12 50.14 1,425
11/07/2016 50.125 50.125 50.125 50.125 00
11/04/2016 50.1101 50.14 50.1101 50.125 8,085
11/03/2016 50.11 50.14 50.11 50.14 428
11/02/2016 50.1101 50.1269 50.11 50.115 6,107
11/01/2016 50.15 50.15 50.11 50.11 285
10/31/2016 50.1374 50.1374 50.12 50.12 261
10/28/2016 50.1274 50.14 50.1101 50.1319 2,213
10/27/2016 50.12 50.139 50.12 50.12 753
10/26/2016 50.137 50.137 50.11 50.11 1,022
10/25/2016 50.14 50.14 50.11 50.1319 8,401
10/24/2016 50.14 50.14 50.1274 50.136 1,476
10/21/2016 50.111 50.14 50.111 50.14 2,316
10/20/2016 50.1103 50.1334 50.1103 50.1277 1,248
10/19/2016 50.11 50.11 50.11 50.11 00
10/18/2016 50.135 50.1399 50.11 50.11 5,658
10/17/2016 50.1368 50.1368 50.1368 50.1368 603
10/14/2016 50.14 50.14 50.11 50.11 5,954
10/13/2016 50.1294 50.1294 50.1294 50.1294 327
10/12/2016 50.115 50.13 50.11 50.13 31,349
10/11/2016 50.13 50.13 50.11 50.11 10,819
10/10/2016 50.1241 50.1241 50.1241 50.1241 683
10/07/2016 50.13 50.13 50.13 50.13 222
10/06/2016 50.14 50.14 50.12 50.1399 4,556
10/05/2016 50.1227 50.13 50.1227 50.13 716
10/04/2016 50.1 50.1297 50.1 50.1297 714
10/03/2016 50.129 50.129 50.1 50.101 3,949
09/30/2016 50.14 50.14 50.1399 50.1399 1,870
09/29/2016 50.1399 50.14 50.1399 50.14 691
09/28/2016 50.11 50.11 50.11 50.11 102
09/27/2016 50.1208 50.1208 50.1208 50.1208 00
09/26/2016 50.1208 50.1208 50.1208 50.1208 00
09/23/2016 50.1101 50.14 50.1101 50.1208 1,529
09/22/2016 50.1399 50.1399 50.1399 50.1399 00
09/21/2016 50.1358 50.1399 50.1358 50.1399 417
09/20/2016 50.1274 50.1274 50.1274 50.1274 00
09/19/2016 50.1274 50.1274 50.1274 50.1274 00
09/16/2016 50.1274 50.1274 50.1274 50.1274 557
09/15/2016 50.11 50.134 50.11 50.134 1,054
09/14/2016 50.11 50.14 50.11 50.119 2,956
09/13/2016 50.1 50.139 50.1 50.1306 9,414
09/12/2016 50.14 50.14 50.1101 50.1214 1,651
09/09/2016 50.1345 50.1345 50.1345 50.1345 151
09/08/2016 50.1399 50.1399 50.1399 50.1399 00
09/07/2016 50.1399 50.1399 50.1399 50.1399 303
09/06/2016 50.1 50.14 50.1 50.1 17,038
09/02/2016 50.1399 50.1399 50.1399 50.1399 372
09/01/2016 50.1001 50.1101 50.1001 50.1101 296
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?