iShares Treasury Floating Rate Bond ETF (TFLO)

NYSEARCA: TFLO · Real-Time Price · USD

50.63

+0.01 (0.02%)

At close: Jun 26, 2026, 4:00 PM EDT

50.64

+0.01 (0.02%)

After-hours: Jun 26, 2026, 8:00 PM EDT

TFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.64	50.64	50.63	50.63	50.63	0.02%	1,480,750
Jun 25, 2026	50.61	50.62	50.61	50.62	50.62	0.04%	1,124,909
Jun 24, 2026	50.61	50.61	50.60	50.60	50.60	-0.02%	1,922,710
Jun 23, 2026	50.61	50.61	50.60	50.61	50.61	0.02%	942,021
Jun 22, 2026	50.59	50.60	50.59	50.60	50.60	0.02%	1,053,367
Jun 18, 2026	50.59	50.59	50.58	50.59	50.59	0.06%	1,179,693
Jun 17, 2026	50.56	50.57	50.56	50.56	50.56	-	1,102,159
Jun 16, 2026	50.56	50.57	50.56	50.56	50.56	0.02%	2,090,754
Jun 15, 2026	50.56	50.57	50.55	50.55	50.55	-0.02%	2,500,469
Jun 12, 2026	50.55	50.56	50.55	50.56	50.56	0.02%	983,755
Jun 11, 2026	50.54	50.55	50.54	50.55	50.55	0.02%	1,422,627
Jun 10, 2026	50.54	50.54	50.53	50.54	50.54	-	1,638,793
Jun 9, 2026	50.53	50.54	50.53	50.54	50.54	0.02%	1,395,777
Jun 8, 2026	50.53	50.53	50.52	50.53	50.53	0.04%	1,560,028
Jun 5, 2026	50.51	50.52	50.51	50.51	50.51	0.02%	1,821,633
Jun 4, 2026	50.51	50.51	50.50	50.50	50.50	-	1,105,729
Jun 3, 2026	50.50	50.50	50.49	50.50	50.50	0.02%	1,398,427
Jun 2, 2026	50.49	50.49	50.48	50.49	50.49	-	2,314,821
Jun 1, 2026	50.49	50.49	50.48	50.49	50.49	0.04%	1,685,990
May 29, 2026	50.63	50.64	50.63	50.63	50.47	0.02%	1,693,252
May 28, 2026	50.62	50.63	50.62	50.62	50.46	-	1,832,315
May 27, 2026	50.62	50.62	50.61	50.62	50.46	0.02%	1,165,513
May 26, 2026	50.62	50.62	50.61	50.61	50.45	-	1,487,542
May 22, 2026	50.61	50.61	50.60	50.61	50.45	0.04%	1,138,531
May 21, 2026	50.60	50.60	50.59	50.59	50.43	-	1,043,144
May 20, 2026	50.59	50.59	50.58	50.59	50.43	0.02%	1,216,870
May 19, 2026	50.58	50.59	50.58	50.58	50.42	-	1,624,615
May 18, 2026	50.58	50.58	50.57	50.58	50.42	0.04%	1,777,574
May 15, 2026	50.56	50.57	50.56	50.56	50.40	-	1,266,138
May 14, 2026	50.56	50.56	50.55	50.56	50.40	0.02%	1,065,112
May 13, 2026	50.55	50.55	50.54	50.55	50.39	-	1,479,122
May 12, 2026	50.55	50.55	50.54	50.55	50.39	0.02%	954,046
May 11, 2026	50.54	50.54	50.53	50.54	50.38	-	1,180,214
May 8, 2026	50.54	50.54	50.53	50.54	50.38	0.04%	789,016
May 7, 2026	50.52	50.52	50.51	50.52	50.36	-	1,384,111
May 6, 2026	50.52	50.52	50.51	50.52	50.36	0.02%	3,679,682
May 5, 2026	50.51	50.51	50.50	50.51	50.35	0.02%	1,372,185
May 4, 2026	50.50	50.51	50.50	50.50	50.34	0.02%	1,586,137
May 1, 2026	50.50	50.50	50.49	50.49	50.33	0.03%	1,630,020
Apr 30, 2026	50.64	50.64	50.63	50.63	50.32	-	1,288,166
Apr 29, 2026	50.62	50.63	50.62	50.63	50.32	0.04%	1,111,303
Apr 28, 2026	50.62	50.62	50.61	50.61	50.30	-	1,267,280
Apr 27, 2026	50.61	50.61	50.60	50.61	50.30	-	1,312,082
Apr 24, 2026	50.60	50.61	50.60	50.61	50.30	0.04%	1,741,344
Apr 23, 2026	50.59	50.59	50.58	50.59	50.28	-	1,704,413
Apr 22, 2026	50.59	50.59	50.58	50.59	50.28	-	1,712,189
Apr 21, 2026	50.58	50.59	50.57	50.59	50.28	0.04%	1,836,526
Apr 20, 2026	50.57	50.58	50.57	50.57	50.26	-	1,805,277
Apr 17, 2026	50.56	50.57	50.56	50.57	50.26	0.04%	2,119,086
Apr 16, 2026	50.55	50.56	50.55	50.55	50.24	-	1,432,757
Apr 15, 2026	50.55	50.56	50.55	50.55	50.24	-	1,590,272
Apr 14, 2026	50.54	50.55	50.54	50.55	50.24	0.02%	2,672,322
Apr 13, 2026	50.54	50.55	50.54	50.54	50.23	-	2,164,129
Apr 10, 2026	50.53	50.55	50.53	50.54	50.23	0.04%	1,726,381
Apr 9, 2026	50.53	50.53	50.52	50.52	50.21	-	1,843,914
Apr 8, 2026	50.51	50.52	50.51	50.52	50.21	0.02%	1,733,035
Apr 7, 2026	50.52	50.52	50.51	50.51	50.20	-	1,215,238
Apr 6, 2026	50.50	50.51	50.50	50.51	50.20	-	1,262,028
Apr 2, 2026	50.51	50.51	50.50	50.51	50.20	0.04%	1,986,799
Apr 1, 2026	50.49	50.49	50.48	50.49	50.18	0.02%	2,208,107
Mar 31, 2026	50.64	50.64	50.63	50.63	50.17	-	2,786,705
Mar 30, 2026	50.64	50.64	50.63	50.63	50.17	-	2,122,446
Mar 27, 2026	50.61	50.63	50.61	50.63	50.17	0.04%	2,745,347
Mar 26, 2026	50.60	50.61	50.60	50.61	50.15	0.02%	1,562,240
Mar 25, 2026	50.61	50.61	50.60	50.60	50.14	-0.02%	1,315,623
Mar 24, 2026	50.60	50.61	50.60	50.61	50.15	0.02%	2,248,647
Mar 23, 2026	50.60	50.60	50.59	50.60	50.14	-	2,337,117
Mar 20, 2026	50.59	50.60	50.58	50.60	50.14	0.04%	2,393,126
Mar 19, 2026	50.58	50.58	50.57	50.58	50.12	0.02%	1,810,811
Mar 18, 2026	50.57	50.58	50.57	50.57	50.11	-	1,326,708
Mar 17, 2026	50.57	50.58	50.57	50.57	50.11	-	1,328,863
Mar 16, 2026	50.56	50.57	50.55	50.57	50.11	0.02%	1,539,324
Mar 13, 2026	50.56	50.56	50.55	50.56	50.10	0.02%	2,039,019
Mar 12, 2026	50.54	50.55	50.53	50.55	50.09	0.02%	3,492,845
Mar 11, 2026	50.53	50.54	50.53	50.54	50.08	0.02%	2,521,981
Mar 10, 2026	50.53	50.53	50.52	50.53	50.07	0.02%	2,436,034
Mar 9, 2026	50.53	50.53	50.52	50.52	50.06	-	1,855,130
Mar 6, 2026	50.51	50.52	50.51	50.52	50.06	0.02%	1,538,339
Mar 5, 2026	50.50	50.51	50.49	50.51	50.05	0.02%	2,142,453
Mar 4, 2026	50.49	50.50	50.49	50.50	50.04	0.02%	1,153,656
Mar 3, 2026	50.49	50.50	50.48	50.49	50.03	-	1,538,375
Mar 2, 2026	50.48	50.49	50.48	50.49	50.03	0.02%	1,834,966
Feb 27, 2026	50.63	50.63	50.62	50.62	50.02	0.02%	1,447,637
Feb 26, 2026	50.61	50.61	50.61	50.61	50.01	0.02%	971,020
Feb 25, 2026	50.60	50.61	50.60	50.60	50.00	-	1,009,588
Feb 24, 2026	50.60	50.61	50.60	50.60	50.00	0.02%	945,142
Feb 23, 2026	50.60	50.60	50.59	50.59	49.99	-	1,256,275
Feb 20, 2026	50.60	50.60	50.59	50.59	49.99	0.04%	1,907,767
Feb 19, 2026	50.57	50.58	50.57	50.57	49.97	-0.02%	2,194,565
Feb 18, 2026	50.58	50.58	50.57	50.58	49.98	0.04%	2,322,965
Feb 17, 2026	50.56	50.57	50.56	50.56	49.96	-0.02%	1,520,296
Feb 13, 2026	50.56	50.57	50.56	50.57	49.97	0.04%	1,076,212
Feb 12, 2026	50.54	50.55	50.53	50.55	49.95	0.02%	2,268,036
Feb 11, 2026	50.53	50.54	50.53	50.54	49.94	-	1,076,721
Feb 10, 2026	50.53	50.54	50.53	50.54	49.94	0.02%	1,313,025
Feb 9, 2026	50.53	50.54	50.52	50.53	49.93	-	1,587,880
Feb 6, 2026	50.51	50.53	50.51	50.53	49.93	0.04%	1,737,057
Feb 5, 2026	50.51	50.51	50.50	50.51	49.91	-	1,210,783
Feb 4, 2026	50.49	50.51	50.49	50.51	49.91	0.04%	2,005,261
Feb 3, 2026	50.50	50.50	50.49	50.49	49.89	0.02%	1,485,190