iShares Treasury Floating Rate Bond ETF (TFLO)
NYSEARCA: TFLO · Real-Time Price · USD
50.52
+0.01 (0.02%)
Mar 6, 2026, 1:41 PM EST - Market open
TFLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.51 | 50.52 | 50.51 | 50.52 | - | 0.01% | 696,072 |
| Mar 5, 2026 | 50.50 | 50.51 | 50.49 | 50.51 | 50.51 | 0.02% | 2,115,820 |
| Mar 4, 2026 | 50.49 | 50.50 | 50.49 | 50.50 | 50.50 | 0.02% | 1,152,997 |
| Mar 3, 2026 | 50.49 | 50.50 | 50.48 | 50.49 | 50.49 | - | 1,538,375 |
| Mar 2, 2026 | 50.48 | 50.49 | 50.48 | 50.49 | 50.49 | -0.26% | 1,834,966 |
| Feb 27, 2026 | 50.63 | 50.63 | 50.62 | 50.62 | 50.48 | 0.02% | 1,447,637 |
| Feb 26, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 50.47 | 0.02% | 971,020 |
| Feb 25, 2026 | 50.60 | 50.61 | 50.60 | 50.60 | 50.46 | - | 1,009,588 |
| Feb 24, 2026 | 50.60 | 50.61 | 50.60 | 50.60 | 50.46 | 0.02% | 945,142 |
| Feb 23, 2026 | 50.60 | 50.60 | 50.59 | 50.59 | 50.45 | - | 1,256,275 |
| Feb 20, 2026 | 50.60 | 50.60 | 50.59 | 50.59 | 50.45 | 0.04% | 1,907,767 |
| Feb 19, 2026 | 50.57 | 50.58 | 50.57 | 50.57 | 50.43 | -0.02% | 2,194,565 |
| Feb 18, 2026 | 50.58 | 50.58 | 50.57 | 50.58 | 50.44 | 0.04% | 2,322,965 |
| Feb 17, 2026 | 50.56 | 50.57 | 50.56 | 50.56 | 50.42 | -0.02% | 1,520,296 |
| Feb 13, 2026 | 50.56 | 50.57 | 50.56 | 50.57 | 50.43 | 0.04% | 1,076,212 |
| Feb 12, 2026 | 50.54 | 50.55 | 50.53 | 50.55 | 50.41 | 0.02% | 2,268,036 |
| Feb 11, 2026 | 50.53 | 50.54 | 50.53 | 50.54 | 50.40 | - | 1,076,721 |
| Feb 10, 2026 | 50.53 | 50.54 | 50.53 | 50.54 | 50.40 | 0.02% | 1,313,025 |
| Feb 9, 2026 | 50.53 | 50.54 | 50.52 | 50.53 | 50.39 | - | 1,587,880 |
| Feb 6, 2026 | 50.51 | 50.53 | 50.51 | 50.53 | 50.39 | 0.04% | 1,737,057 |
| Feb 5, 2026 | 50.51 | 50.51 | 50.50 | 50.51 | 50.37 | - | 1,210,783 |
| Feb 4, 2026 | 50.49 | 50.51 | 50.49 | 50.51 | 50.37 | 0.04% | 2,005,261 |
| Feb 3, 2026 | 50.50 | 50.50 | 50.49 | 50.49 | 50.35 | 0.02% | 1,485,190 |
| Feb 2, 2026 | 50.49 | 50.49 | 50.48 | 50.48 | 50.34 | -0.30% | 1,887,718 |
| Jan 30, 2026 | 50.63 | 50.64 | 50.63 | 50.63 | 50.34 | 0.02% | 1,802,545 |
| Jan 29, 2026 | 50.61 | 50.62 | 50.61 | 50.62 | 50.33 | 0.02% | 1,441,988 |
| Jan 28, 2026 | 50.61 | 50.62 | 50.61 | 50.61 | 50.32 | - | 1,716,304 |
| Jan 27, 2026 | 50.61 | 50.62 | 50.61 | 50.61 | 50.32 | 0.02% | 1,317,770 |
| Jan 26, 2026 | 50.61 | 50.61 | 50.60 | 50.60 | 50.31 | -0.02% | 1,352,205 |
| Jan 23, 2026 | 50.60 | 50.61 | 50.60 | 50.61 | 50.32 | 0.04% | 1,184,426 |
| Jan 22, 2026 | 50.58 | 50.59 | 50.58 | 50.59 | 50.30 | 0.04% | 1,084,232 |
| Jan 21, 2026 | 50.58 | 50.58 | 50.57 | 50.57 | 50.28 | - | 3,424,787 |
| Jan 20, 2026 | 50.56 | 50.57 | 50.56 | 50.57 | 50.28 | 0.02% | 2,038,178 |
| Jan 16, 2026 | 50.55 | 50.57 | 50.55 | 50.56 | 50.27 | 0.06% | 2,690,531 |
| Jan 15, 2026 | 50.54 | 50.54 | 50.53 | 50.53 | 50.24 | 0.02% | 1,102,329 |
| Jan 14, 2026 | 50.52 | 50.53 | 50.52 | 50.52 | 50.23 | -0.02% | 1,173,311 |
| Jan 13, 2026 | 50.52 | 50.53 | 50.51 | 50.53 | 50.24 | 0.04% | 1,985,408 |
| Jan 12, 2026 | 50.52 | 50.53 | 50.51 | 50.51 | 50.22 | -0.02% | 1,548,961 |
| Jan 9, 2026 | 50.51 | 50.52 | 50.51 | 50.52 | 50.23 | 0.06% | 1,264,524 |
| Jan 8, 2026 | 50.50 | 50.50 | 50.49 | 50.49 | 50.20 | - | 1,340,764 |
| Jan 7, 2026 | 50.48 | 50.49 | 50.48 | 50.49 | 50.20 | 0.02% | 1,248,431 |
| Jan 6, 2026 | 50.48 | 50.49 | 50.48 | 50.48 | 50.19 | 0.02% | 2,357,852 |
| Jan 5, 2026 | 50.48 | 50.48 | 50.47 | 50.47 | 50.18 | -0.02% | 1,488,087 |
| Jan 2, 2026 | 50.47 | 50.48 | 50.47 | 50.48 | 50.19 | 0.04% | 1,172,302 |
| Dec 31, 2025 | 50.45 | 50.46 | 50.45 | 50.46 | 50.17 | 0.02% | 892,190 |
| Dec 30, 2025 | 50.45 | 50.45 | 50.44 | 50.45 | 50.16 | 0.02% | 1,121,338 |
| Dec 29, 2025 | 50.44 | 50.45 | 50.44 | 50.44 | 50.15 | - | 1,530,179 |
| Dec 26, 2025 | 50.43 | 50.44 | 50.43 | 50.44 | 50.15 | 0.04% | 1,246,660 |
| Dec 24, 2025 | 50.43 | 50.43 | 50.42 | 50.42 | 50.13 | 0.02% | 886,753 |
| Dec 23, 2025 | 50.42 | 50.42 | 50.41 | 50.41 | 50.12 | 0.02% | 1,297,539 |
| Dec 22, 2025 | 50.40 | 50.41 | 50.40 | 50.40 | 50.11 | - | 1,653,265 |
| Dec 19, 2025 | 50.40 | 50.41 | 50.39 | 50.40 | 50.11 | -0.30% | 1,434,953 |
| Dec 18, 2025 | 50.54 | 50.55 | 50.54 | 50.55 | 50.10 | 0.02% | 1,659,004 |
| Dec 17, 2025 | 50.54 | 50.55 | 50.53 | 50.54 | 50.09 | - | 1,576,345 |
| Dec 16, 2025 | 50.53 | 50.54 | 50.53 | 50.54 | 50.09 | 0.02% | 1,029,380 |
| Dec 15, 2025 | 50.53 | 50.53 | 50.52 | 50.53 | 50.08 | - | 968,116 |
| Dec 12, 2025 | 50.52 | 50.53 | 50.52 | 50.53 | 50.08 | 0.06% | 1,071,213 |
| Dec 11, 2025 | 50.50 | 50.51 | 50.50 | 50.50 | 50.05 | 0.02% | 853,731 |
| Dec 10, 2025 | 50.49 | 50.50 | 50.49 | 50.49 | 50.04 | - | 1,453,781 |
| Dec 9, 2025 | 50.49 | 50.50 | 50.49 | 50.49 | 50.04 | - | 820,717 |
| Dec 8, 2025 | 50.49 | 50.49 | 50.48 | 50.49 | 50.04 | - | 964,127 |
| Dec 5, 2025 | 50.47 | 50.49 | 50.47 | 50.49 | 50.04 | 0.06% | 1,166,596 |
| Dec 4, 2025 | 50.47 | 50.47 | 50.46 | 50.46 | 50.01 | - | 1,000,652 |
| Dec 3, 2025 | 50.46 | 50.46 | 50.45 | 50.46 | 50.01 | 0.02% | 1,056,097 |
| Dec 2, 2025 | 50.46 | 50.46 | 50.44 | 50.45 | 50.00 | 0.02% | 1,514,913 |
| Dec 1, 2025 | 50.44 | 50.45 | 50.44 | 50.44 | 49.99 | -0.32% | 1,458,116 |
| Nov 28, 2025 | 50.60 | 50.61 | 50.60 | 50.60 | 49.99 | 0.02% | 927,115 |
| Nov 26, 2025 | 50.58 | 50.59 | 50.58 | 50.59 | 49.98 | 0.04% | 987,689 |
| Nov 25, 2025 | 50.58 | 50.58 | 50.57 | 50.57 | 49.96 | - | 1,072,432 |
| Nov 24, 2025 | 50.56 | 50.57 | 50.56 | 50.57 | 49.96 | 0.02% | 856,428 |
| Nov 21, 2025 | 50.57 | 50.57 | 50.56 | 50.56 | 49.95 | 0.02% | 2,106,616 |
| Nov 20, 2025 | 50.55 | 50.55 | 50.54 | 50.55 | 49.94 | 0.04% | 1,158,775 |
| Nov 19, 2025 | 50.54 | 50.54 | 50.53 | 50.53 | 49.92 | - | 1,796,776 |
| Nov 18, 2025 | 50.54 | 50.54 | 50.53 | 50.53 | 49.92 | - | 1,431,737 |
| Nov 17, 2025 | 50.53 | 50.53 | 50.52 | 50.53 | 49.92 | 0.04% | 1,151,867 |
| Nov 14, 2025 | 50.52 | 50.52 | 50.51 | 50.51 | 49.90 | 0.02% | 1,734,150 |
| Nov 13, 2025 | 50.50 | 50.50 | 50.49 | 50.50 | 49.89 | - | 1,164,899 |
| Nov 12, 2025 | 50.49 | 50.50 | 50.48 | 50.50 | 49.89 | 0.02% | 1,244,320 |
| Nov 11, 2025 | 50.49 | 50.49 | 50.48 | 50.49 | 49.88 | 0.02% | 712,621 |
| Nov 10, 2025 | 50.48 | 50.49 | 50.48 | 50.48 | 49.87 | - | 1,196,343 |
| Nov 7, 2025 | 50.48 | 50.48 | 50.47 | 50.48 | 49.87 | 0.02% | 1,152,990 |
| Nov 6, 2025 | 50.46 | 50.47 | 50.46 | 50.47 | 49.86 | 0.02% | 1,598,006 |
| Nov 5, 2025 | 50.46 | 50.46 | 50.45 | 50.46 | 49.85 | 0.02% | 1,367,944 |
| Nov 4, 2025 | 50.45 | 50.45 | 50.44 | 50.45 | 49.84 | - | 1,036,804 |
| Nov 3, 2025 | 50.45 | 50.45 | 50.44 | 50.45 | 49.84 | -0.32% | 1,845,326 |
| Oct 31, 2025 | 50.60 | 50.61 | 50.60 | 50.61 | 49.83 | 0.06% | 1,432,368 |
| Oct 30, 2025 | 50.59 | 50.60 | 50.58 | 50.58 | 49.80 | - | 1,624,081 |
| Oct 29, 2025 | 50.58 | 50.58 | 50.57 | 50.58 | 49.80 | 0.02% | 889,961 |
| Oct 28, 2025 | 50.57 | 50.58 | 50.57 | 50.57 | 49.79 | - | 1,266,054 |
| Oct 27, 2025 | 50.56 | 50.57 | 50.56 | 50.57 | 49.79 | 0.02% | 947,659 |
| Oct 24, 2025 | 50.56 | 50.57 | 50.55 | 50.56 | 49.78 | 0.04% | 1,145,290 |
| Oct 23, 2025 | 50.55 | 50.55 | 50.54 | 50.54 | 49.76 | -0.02% | 1,279,465 |
| Oct 22, 2025 | 50.54 | 50.55 | 50.54 | 50.55 | 49.77 | 0.02% | 1,160,724 |
| Oct 21, 2025 | 50.54 | 50.54 | 50.53 | 50.54 | 49.76 | 0.02% | 1,202,869 |
| Oct 20, 2025 | 50.53 | 50.54 | 50.53 | 50.53 | 49.75 | 0.02% | 1,808,997 |
| Oct 17, 2025 | 50.53 | 50.53 | 50.52 | 50.52 | 49.74 | 0.04% | 1,196,259 |
| Oct 16, 2025 | 50.52 | 50.52 | 50.50 | 50.50 | 49.72 | -0.02% | 1,162,309 |
| Oct 15, 2025 | 50.50 | 50.51 | 50.50 | 50.51 | 49.73 | 0.04% | 1,236,330 |
| Oct 14, 2025 | 50.49 | 50.50 | 50.49 | 50.49 | 49.71 | - | 1,017,217 |
| Oct 13, 2025 | 50.49 | 50.50 | 50.49 | 50.49 | 49.71 | - | 2,281,534 |