iShares Treasury Floating Rate Bond ETF (TFLO)

NYSEARCA: TFLO · Real-Time Price · USD

50.51

+0.01 (0.02%)

At close: Mar 5, 2026, 4:00 PM EST

50.51

0.00 (0.00%)

Pre-market: Mar 6, 2026, 4:16 AM EST

TFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	50.49	50.50	50.49	50.49	49.71	0.04%	1,444,336