iShares Treasury Floating Rate Bond Historical Data - TFLO | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
iShares Treasury Floating Rate Bond (TFLO)
iShares Treasury Floating Rate Bond (TFLO) Historical

iShares Treasury Floating Rate Bond (TFLO)

50.68

0.01

(0.02%)

Closed April 29 4:00PM

Delayed by 15 minutes

50.68

0.00

( 0.00% )

Pre Market: 4:09AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	0.118530225207	50.62	50.68	50.62	1917349	50.65225186	SP
4	0.23	0.455896927651	50.45	50.68	50.45	1787076	50.57074818	SP
12	0.17	0.336567016432	50.51	50.71	50.43	3024759	50.58803029	SP
26	-0.06	-0.118249901458	50.74	50.76	50.37	2638372	50.58189443	SP
52	0.23	0.455896927651	50.45	50.76	50.37	2565193	50.5916429	SP
156	0.39	0.77550208789	50.29	50.76	50.25	1302802	50.53928403	SP
260	0.33	0.655412115194	50.35	50.76	50.11	810723	50.52876418	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714429800	50.68	0.01	0.02	50.67	50.68	50.66	1366870
1714170600	50.67	0.02	0.04	50.66	50.67	50.66	1518015
1714084200	50.65	0.01	0.02	50.65	50.66	50.65	3480584
1713997800	50.64	0.01	0.02	50.64	50.64	50.63	1464716
1713911400	50.63	0.01	0.02	50.62	50.63	50.62	1756560
1713825000	50.62	0.02	0.04	50.61	50.62	50.61	1539528
1713565800	50.6	0.01	0.02	50.61	50.61	50.6	1767851
1713479400	50.59	0.01	0.02	50.6	50.6	50.59	2066723
1713393000	50.58	0.01	0.02	50.57	50.58	50.57	1319035
1713306600	50.57	0.01	0.02	50.56	50.57	50.56	2137639
1713220200	50.56	0.01	0.01	50.55	50.56	50.55	2288503
1712961000	50.555	0.01	0.01	50.55	50.56	50.54	1607392
1712874600	50.55	0.02	0.04	50.54	50.55	50.54	2189109
1712788200	50.53	0.01	0.02	50.52	50.53	50.52	2064232
1712701800	50.52	0.02	0.04	50.51	50.52	50.5	1172195
1712615400	50.5	0.01	0.02	50.5	50.51	50.5	1140326
1712356200	50.49	0	0.00	50.5	50.5	50.49	1448708
1712269800	50.49	0.02	0.04	50.48	50.49	50.48	2063060
1712183400	50.47	0.01	0.02	50.47	50.47	50.46	1494919
1712097000	50.46	0.02	0.04	50.45	50.46	50.45	1855547
1712010600	50.44	-0.25	-0.49	50.44	50.45	50.43	2903545
1711665000	50.69	0	0.00	50.7	50.7	50.69	2836897
1711578600	50.69	0.03	0.06	50.69	50.7	50.69	1365288
1711492200	50.66	-0.01	-0.02	50.67	50.67	50.66	2298259
1711405800	50.67	0.02	0.04	50.66	50.67	50.66	1730180
1711146600	50.65	0	0.00	50.65	50.66	50.65	1627862
1711060200	50.65	0.03	0.06	50.64	50.65	50.64	1867504
1710973800	50.62	0.01	0.02	50.62	50.63	50.62	2144646
1710887400	50.61	0.01	0.01	50.62	50.62	50.61	2316425
1710801000	50.605	0	0.01	50.6	50.61	50.6	15357466
1710541800	50.6	0.01	0.02	50.6	50.6	50.59	5676672
1710455400	50.59	0.02	0.04	50.59	50.6	50.58	47679426
1710369000	50.57	0	0.00	50.57	50.58	50.57	1315318
1710282600	50.57	0.01	0.02	50.57	50.57	50.56	838728
1710196200	50.56	0	0.00	50.56	50.56	50.55	1385014
1709940600	50.56	0.01	0.02	50.55	50.56	50.55	1317371
1709854200	50.55	0.02	0.05	50.55	50.55	50.54	1932604
1709767800	50.5259	0.01	0.01	50.52	50.53	50.52	1340931
1709681400	50.52	0.01	0.02	50.51	50.52	50.51	1174252
1709595000	50.51	0.01	0.02	50.51	50.51	50.5	2118582
1709335800	50.5	-0.2	-0.39	50.49	50.5	50.49	2785286
1709249400	50.7	0.02	0.03	50.7	50.71	50.7	1514536
1709163000	50.685	0.01	0.01	50.68	50.69	50.68	1904657
1709076600	50.68	0.01	0.02	50.68	50.68	50.67	1292730
1708990200	50.67	0.01	0.02	50.66	50.67	50.66	1623405
1708731000	50.66	0.01	0.02	50.65	50.66	50.65	1289986
1708644600	50.65	0.01	0.02	50.66	50.66	50.65	1919564
1708558200	50.64	0.02	0.04	50.63	50.64	50.63	1799687
1708471800	50.62	-0.01	-0.02	50.63	50.63	50.62	1213066
1708126200	50.63	0.02	0.04	50.62	50.63	50.62	1832260
1708039800	50.61	0.02	0.04	50.61	50.61	50.6	1740557
1707953400	50.59	0.01	0.02	50.59	50.59	50.58	1375266
1707867000	50.58	0.02	0.04	50.58	50.58	50.57	1416660
1707780600	50.56	0.01	0.02	50.57	50.57	50.56	3192916
1707521400	50.55	-0.01	-0.02	50.56	50.57	50.55	6462588
1707435000	50.56	0.04	0.08	50.54	50.56	50.54	4778509
1707348600	50.52	-0.01	-0.02	50.53	50.53	50.52	2154114
1707262200	50.53	0.02	0.04	50.51	50.53	50.51	2171767
1707175800	50.51	0.02	0.04	50.5	50.51	50.49	3716053
1706916600	50.49	0.02	0.04	50.49	50.49	50.48	2821691
1706830200	50.47	-0.23	-0.45	50.48	50.49	50.47	2763539
1706743800	50.7	0.01	0.02	50.69	50.7	50.69	2022520
1706657400	50.69	0.01	0.02	50.68	50.69	50.68	1807417

iShares Treasury Floatin...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions