iShares Treasury Floating Rate Bond ETF (TFLO)
NYSEARCA: TFLO · Real-Time Price · USD
50.49
+0.03 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
TFLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.47 | 50.49 | 50.47 | 50.49 | 50.49 | 0.06% | 1,156,868 |
| Dec 4, 2025 | 50.47 | 50.47 | 50.46 | 50.46 | 50.46 | - | 994,423 |
| Dec 3, 2025 | 50.46 | 50.46 | 50.45 | 50.46 | 50.46 | 0.02% | 1,056,097 |
| Dec 2, 2025 | 50.46 | 50.46 | 50.44 | 50.45 | 50.45 | 0.02% | 1,511,478 |
| Dec 1, 2025 | 50.44 | 50.45 | 50.44 | 50.44 | 50.44 | -0.32% | 1,458,116 |
| Nov 28, 2025 | 50.60 | 50.61 | 50.60 | 50.60 | 50.44 | 0.02% | 927,115 |
| Nov 26, 2025 | 50.58 | 50.59 | 50.58 | 50.59 | 50.43 | 0.04% | 987,689 |
| Nov 25, 2025 | 50.58 | 50.58 | 50.57 | 50.57 | 50.41 | - | 1,072,432 |
| Nov 24, 2025 | 50.56 | 50.57 | 50.56 | 50.57 | 50.41 | 0.02% | 856,428 |
| Nov 21, 2025 | 50.57 | 50.57 | 50.56 | 50.56 | 50.40 | 0.02% | 2,106,616 |
| Nov 20, 2025 | 50.55 | 50.55 | 50.54 | 50.55 | 50.39 | 0.04% | 1,158,775 |
| Nov 19, 2025 | 50.54 | 50.54 | 50.53 | 50.53 | 50.37 | - | 1,796,776 |
| Nov 18, 2025 | 50.54 | 50.54 | 50.53 | 50.53 | 50.37 | - | 1,431,737 |
| Nov 17, 2025 | 50.53 | 50.53 | 50.52 | 50.53 | 50.37 | 0.04% | 1,151,867 |
| Nov 14, 2025 | 50.52 | 50.52 | 50.51 | 50.51 | 50.35 | 0.02% | 1,734,150 |
| Nov 13, 2025 | 50.50 | 50.50 | 50.49 | 50.50 | 50.34 | - | 1,164,899 |
| Nov 12, 2025 | 50.49 | 50.50 | 50.48 | 50.50 | 50.34 | 0.02% | 1,244,320 |
| Nov 11, 2025 | 50.49 | 50.49 | 50.48 | 50.49 | 50.33 | 0.02% | 712,621 |
| Nov 10, 2025 | 50.48 | 50.49 | 50.48 | 50.48 | 50.32 | - | 1,196,343 |
| Nov 7, 2025 | 50.48 | 50.48 | 50.47 | 50.48 | 50.32 | 0.02% | 1,152,990 |
| Nov 6, 2025 | 50.46 | 50.47 | 50.46 | 50.47 | 50.31 | 0.02% | 1,598,006 |
| Nov 5, 2025 | 50.46 | 50.46 | 50.45 | 50.46 | 50.30 | 0.02% | 1,367,944 |
| Nov 4, 2025 | 50.45 | 50.45 | 50.44 | 50.45 | 50.29 | - | 1,036,804 |
| Nov 3, 2025 | 50.45 | 50.45 | 50.44 | 50.45 | 50.29 | -0.32% | 1,845,326 |
| Oct 31, 2025 | 50.60 | 50.61 | 50.60 | 50.61 | 50.28 | 0.06% | 1,432,368 |
| Oct 30, 2025 | 50.59 | 50.60 | 50.58 | 50.58 | 50.25 | - | 1,624,081 |
| Oct 29, 2025 | 50.58 | 50.58 | 50.57 | 50.58 | 50.25 | 0.02% | 889,961 |
| Oct 28, 2025 | 50.57 | 50.58 | 50.57 | 50.57 | 50.24 | - | 1,266,054 |
| Oct 27, 2025 | 50.56 | 50.57 | 50.56 | 50.57 | 50.24 | 0.02% | 947,659 |
| Oct 24, 2025 | 50.56 | 50.57 | 50.55 | 50.56 | 50.23 | 0.04% | 1,145,290 |
| Oct 23, 2025 | 50.55 | 50.55 | 50.54 | 50.54 | 50.21 | -0.02% | 1,279,465 |
| Oct 22, 2025 | 50.54 | 50.55 | 50.54 | 50.55 | 50.22 | 0.02% | 1,160,724 |
| Oct 21, 2025 | 50.54 | 50.54 | 50.53 | 50.54 | 50.21 | 0.02% | 1,202,869 |
| Oct 20, 2025 | 50.53 | 50.54 | 50.53 | 50.53 | 50.20 | 0.02% | 1,808,997 |
| Oct 17, 2025 | 50.53 | 50.53 | 50.52 | 50.52 | 50.19 | 0.04% | 1,196,259 |
| Oct 16, 2025 | 50.52 | 50.52 | 50.50 | 50.50 | 50.17 | -0.02% | 1,162,309 |
| Oct 15, 2025 | 50.50 | 50.51 | 50.50 | 50.51 | 50.18 | 0.04% | 1,236,330 |
| Oct 14, 2025 | 50.49 | 50.50 | 50.49 | 50.49 | 50.16 | - | 1,017,217 |
| Oct 13, 2025 | 50.49 | 50.50 | 50.49 | 50.49 | 50.16 | - | 2,281,534 |
| Oct 10, 2025 | 50.49 | 50.50 | 50.49 | 50.49 | 50.16 | 0.04% | 1,444,336 |
| Oct 9, 2025 | 50.47 | 50.48 | 50.47 | 50.47 | 50.14 | - | 1,320,803 |
| Oct 8, 2025 | 50.46 | 50.47 | 50.46 | 50.47 | 50.14 | 0.02% | 1,182,022 |
| Oct 7, 2025 | 50.46 | 50.47 | 50.46 | 50.46 | 50.13 | - | 987,025 |
| Oct 6, 2025 | 50.46 | 50.46 | 50.45 | 50.46 | 50.13 | 0.02% | 1,320,791 |
| Oct 3, 2025 | 50.45 | 50.45 | 50.44 | 50.45 | 50.12 | 0.04% | 1,271,158 |
| Oct 2, 2025 | 50.44 | 50.44 | 50.43 | 50.43 | 50.10 | 0.02% | 1,004,069 |
| Oct 1, 2025 | 50.44 | 50.44 | 50.42 | 50.42 | 50.09 | -0.34% | 1,326,715 |
| Sep 30, 2025 | 50.59 | 50.60 | 50.59 | 50.59 | 50.10 | 0.02% | 1,327,430 |
| Sep 29, 2025 | 50.59 | 50.59 | 50.58 | 50.58 | 50.09 | - | 886,205 |
| Sep 26, 2025 | 50.58 | 50.59 | 50.58 | 50.58 | 50.09 | 0.04% | 896,381 |
| Sep 25, 2025 | 50.56 | 50.56 | 50.55 | 50.56 | 50.07 | 0.02% | 1,900,824 |
| Sep 24, 2025 | 50.55 | 50.56 | 50.55 | 50.55 | 50.06 | - | 896,496 |
| Sep 23, 2025 | 50.54 | 50.55 | 50.54 | 50.55 | 50.06 | 0.02% | 828,946 |
| Sep 22, 2025 | 50.55 | 50.55 | 50.54 | 50.54 | 50.05 | - | 1,236,127 |
| Sep 19, 2025 | 50.53 | 50.54 | 50.53 | 50.54 | 50.05 | 0.04% | 1,020,232 |
| Sep 18, 2025 | 50.52 | 50.53 | 50.52 | 50.52 | 50.03 | 0.02% | 1,124,144 |
| Sep 17, 2025 | 50.52 | 50.52 | 50.51 | 50.51 | 50.02 | - | 923,556 |
| Sep 16, 2025 | 50.51 | 50.51 | 50.50 | 50.51 | 50.02 | 0.02% | 1,392,299 |
| Sep 15, 2025 | 50.50 | 50.51 | 50.50 | 50.50 | 50.01 | 0.02% | 1,245,362 |
| Sep 12, 2025 | 50.50 | 50.51 | 50.49 | 50.49 | 50.00 | - | 1,442,668 |
| Sep 11, 2025 | 50.49 | 50.49 | 50.48 | 50.49 | 50.00 | 0.02% | 1,490,127 |
| Sep 10, 2025 | 50.48 | 50.49 | 50.48 | 50.48 | 49.99 | -0.02% | 791,676 |
| Sep 9, 2025 | 50.48 | 50.49 | 50.48 | 50.49 | 50.00 | 0.04% | 1,050,767 |
| Sep 8, 2025 | 50.48 | 50.48 | 50.47 | 50.47 | 49.98 | -0.02% | 807,734 |
| Sep 5, 2025 | 50.48 | 50.48 | 50.47 | 50.48 | 49.99 | 0.06% | 1,118,857 |
| Sep 4, 2025 | 50.46 | 50.46 | 50.45 | 50.45 | 49.96 | -0.02% | 1,332,830 |
| Sep 3, 2025 | 50.45 | 50.46 | 50.44 | 50.46 | 49.97 | 0.02% | 1,661,613 |
| Sep 2, 2025 | 50.45 | 50.45 | 50.44 | 50.45 | 49.96 | -0.34% | 1,731,950 |
| Aug 29, 2025 | 50.62 | 50.63 | 50.62 | 50.62 | 49.94 | 0.02% | 1,452,414 |
| Aug 28, 2025 | 50.61 | 50.61 | 50.60 | 50.61 | 49.93 | 0.02% | 959,268 |
| Aug 27, 2025 | 50.60 | 50.61 | 50.60 | 50.60 | 49.92 | - | 1,734,926 |
| Aug 26, 2025 | 50.59 | 50.60 | 50.59 | 50.60 | 49.92 | - | 1,661,199 |
| Aug 25, 2025 | 50.60 | 50.60 | 50.59 | 50.60 | 49.92 | - | 890,266 |
| Aug 22, 2025 | 50.59 | 50.60 | 50.59 | 50.60 | 49.92 | 0.02% | 765,585 |
| Aug 21, 2025 | 50.59 | 50.59 | 50.58 | 50.59 | 49.91 | 0.02% | 915,161 |
| Aug 20, 2025 | 50.58 | 50.58 | 50.57 | 50.58 | 49.90 | 0.02% | 980,984 |
| Aug 19, 2025 | 50.57 | 50.58 | 50.57 | 50.57 | 49.89 | - | 985,165 |
| Aug 18, 2025 | 50.57 | 50.57 | 50.56 | 50.57 | 49.89 | 0.02% | 1,798,665 |
| Aug 15, 2025 | 50.56 | 50.57 | 50.56 | 50.56 | 49.88 | 0.04% | 2,342,657 |
| Aug 14, 2025 | 50.54 | 50.55 | 50.54 | 50.54 | 49.86 | -0.02% | 1,254,514 |
| Aug 13, 2025 | 50.54 | 50.55 | 50.54 | 50.55 | 49.87 | 0.02% | 2,595,201 |
| Aug 12, 2025 | 50.53 | 50.54 | 50.53 | 50.54 | 49.86 | 0.02% | 1,601,526 |
| Aug 11, 2025 | 50.54 | 50.54 | 50.53 | 50.53 | 49.85 | - | 882,248 |
| Aug 8, 2025 | 50.53 | 50.53 | 50.52 | 50.53 | 49.85 | 0.04% | 1,134,091 |
| Aug 7, 2025 | 50.52 | 50.52 | 50.51 | 50.51 | 49.83 | - | 1,248,434 |
| Aug 6, 2025 | 50.51 | 50.51 | 50.50 | 50.51 | 49.83 | 0.02% | 1,738,193 |
| Aug 5, 2025 | 50.50 | 50.51 | 50.49 | 50.50 | 49.82 | - | 2,649,045 |
| Aug 4, 2025 | 50.50 | 50.50 | 50.49 | 50.50 | 49.82 | 0.02% | 3,495,659 |
| Aug 1, 2025 | 50.49 | 50.49 | 50.48 | 50.49 | 49.81 | -0.32% | 2,090,469 |
| Jul 31, 2025 | 50.65 | 50.66 | 50.65 | 50.65 | 49.79 | 0.02% | 1,463,708 |
| Jul 30, 2025 | 50.65 | 50.65 | 50.64 | 50.64 | 49.78 | - | 1,017,324 |
| Jul 29, 2025 | 50.64 | 50.65 | 50.64 | 50.64 | 49.78 | 0.02% | 771,697 |
| Jul 28, 2025 | 50.63 | 50.64 | 50.63 | 50.63 | 49.77 | - | 1,084,782 |
| Jul 25, 2025 | 50.63 | 50.64 | 50.63 | 50.63 | 49.77 | 0.04% | 972,350 |
| Jul 24, 2025 | 50.62 | 50.62 | 50.61 | 50.61 | 49.75 | - | 933,392 |
| Jul 23, 2025 | 50.60 | 50.61 | 50.60 | 50.61 | 49.75 | 0.02% | 1,340,730 |
| Jul 22, 2025 | 50.61 | 50.61 | 50.60 | 50.60 | 49.74 | - | 745,231 |
| Jul 21, 2025 | 50.59 | 50.60 | 50.59 | 50.60 | 49.74 | 0.02% | 1,083,315 |
| Jul 18, 2025 | 50.58 | 50.59 | 50.58 | 50.59 | 49.73 | 0.04% | 942,800 |
| Jul 17, 2025 | 50.57 | 50.58 | 50.57 | 50.57 | 49.71 | 0.02% | 938,912 |