iShares Treasury Floating Rate Bond ETF (TFLO)

NYSEARCA: TFLO · Real-Time Price · USD

50.61

0.00 (0.00%)

At close: Apr 28, 2026, 4:00 PM EDT

50.61

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

TFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.62	50.62	50.61	50.62	-	0.01%	781,015
Apr 27, 2026	50.61	50.61	50.60	50.61	50.61	-	1,310,915
Apr 24, 2026	50.60	50.61	50.60	50.61	50.61	0.04%	1,726,903
Apr 23, 2026	50.59	50.59	50.58	50.59	50.59	-	1,692,315
Apr 22, 2026	50.59	50.59	50.58	50.59	50.59	-	1,706,079
Apr 21, 2026	50.58	50.59	50.57	50.59	50.59	0.04%	1,795,155
Apr 20, 2026	50.57	50.58	50.57	50.57	50.57	-	1,790,026
Apr 17, 2026	50.56	50.57	50.56	50.57	50.57	0.04%	2,116,230
Apr 16, 2026	50.55	50.56	50.55	50.55	50.55	-	1,410,249
Apr 15, 2026	50.55	50.56	50.55	50.55	50.55	-	1,569,394
Apr 14, 2026	50.54	50.55	50.54	50.55	50.55	0.02%	2,672,202
Apr 13, 2026	50.54	50.55	50.54	50.54	50.54	-	2,164,129
Apr 10, 2026	50.53	50.55	50.53	50.54	50.54	0.04%	1,710,132
Apr 9, 2026	50.53	50.53	50.52	50.52	50.52	-	1,836,297
Apr 8, 2026	50.51	50.52	50.51	50.52	50.52	0.02%	1,725,470
Apr 7, 2026	50.52	50.52	50.51	50.51	50.51	-	1,187,199
Apr 6, 2026	50.50	50.51	50.50	50.51	50.51	-	1,252,976
Apr 2, 2026	50.51	50.51	50.50	50.51	50.51	0.04%	1,971,352
Apr 1, 2026	50.49	50.49	50.48	50.49	50.49	-0.28%	2,208,107
Mar 31, 2026	50.64	50.64	50.63	50.63	50.48	-	2,786,705
Mar 30, 2026	50.64	50.64	50.63	50.63	50.48	-	2,122,446
Mar 27, 2026	50.61	50.63	50.61	50.63	50.48	0.04%	2,745,347
Mar 26, 2026	50.60	50.61	50.60	50.61	50.46	0.02%	1,562,240
Mar 25, 2026	50.61	50.61	50.60	50.60	50.45	-0.02%	1,315,623
Mar 24, 2026	50.60	50.61	50.60	50.61	50.46	0.02%	2,248,647
Mar 23, 2026	50.60	50.60	50.59	50.60	50.45	-	2,337,117
Mar 20, 2026	50.59	50.60	50.58	50.60	50.45	0.04%	2,393,126
Mar 19, 2026	50.58	50.58	50.57	50.58	50.43	0.02%	1,810,811
Mar 18, 2026	50.57	50.58	50.57	50.57	50.42	-	1,326,708
Mar 17, 2026	50.57	50.58	50.57	50.57	50.42	-	1,328,863
Mar 16, 2026	50.56	50.57	50.55	50.57	50.42	0.02%	1,539,324
Mar 13, 2026	50.56	50.56	50.55	50.56	50.41	0.02%	2,039,019
Mar 12, 2026	50.54	50.55	50.53	50.55	50.40	0.02%	3,492,845
Mar 11, 2026	50.53	50.54	50.53	50.54	50.39	0.02%	2,521,981
Mar 10, 2026	50.53	50.53	50.52	50.53	50.38	0.02%	2,436,034
Mar 9, 2026	50.53	50.53	50.52	50.52	50.37	-	1,855,130
Mar 6, 2026	50.51	50.52	50.51	50.52	50.37	0.02%	1,538,339
Mar 5, 2026	50.50	50.51	50.49	50.51	50.36	0.02%	2,142,453
Mar 4, 2026	50.49	50.50	50.49	50.50	50.35	0.02%	1,153,656
Mar 3, 2026	50.49	50.50	50.48	50.49	50.34	-	1,538,375
Mar 2, 2026	50.48	50.49	50.48	50.49	50.34	-0.26%	1,834,966
Feb 27, 2026	50.63	50.63	50.62	50.62	50.33	0.02%	1,447,637
Feb 26, 2026	50.61	50.61	50.61	50.61	50.32	0.02%	971,020
Feb 25, 2026	50.60	50.61	50.60	50.60	50.31	-	1,009,588
Feb 24, 2026	50.60	50.61	50.60	50.60	50.31	0.02%	945,142
Feb 23, 2026	50.60	50.60	50.59	50.59	50.30	-	1,256,275
Feb 20, 2026	50.60	50.60	50.59	50.59	50.30	0.04%	1,907,767
Feb 19, 2026	50.57	50.58	50.57	50.57	50.28	-0.02%	2,194,565
Feb 18, 2026	50.58	50.58	50.57	50.58	50.29	0.04%	2,322,965
Feb 17, 2026	50.56	50.57	50.56	50.56	50.27	-0.02%	1,520,296
Feb 13, 2026	50.56	50.57	50.56	50.57	50.28	0.04%	1,076,212
Feb 12, 2026	50.54	50.55	50.53	50.55	50.26	0.02%	2,268,036
Feb 11, 2026	50.53	50.54	50.53	50.54	50.25	-	1,076,721
Feb 10, 2026	50.53	50.54	50.53	50.54	50.25	0.02%	1,313,025
Feb 9, 2026	50.53	50.54	50.52	50.53	50.24	-	1,587,880
Feb 6, 2026	50.51	50.53	50.51	50.53	50.24	0.04%	1,737,057
Feb 5, 2026	50.51	50.51	50.50	50.51	50.22	-	1,210,783
Feb 4, 2026	50.49	50.51	50.49	50.51	50.22	0.04%	2,005,261
Feb 3, 2026	50.50	50.50	50.49	50.49	50.20	0.02%	1,485,190
Feb 2, 2026	50.49	50.49	50.48	50.48	50.19	-0.30%	1,887,718
Jan 30, 2026	50.63	50.64	50.63	50.63	50.19	0.02%	1,802,545
Jan 29, 2026	50.61	50.62	50.61	50.62	50.18	0.02%	1,441,988
Jan 28, 2026	50.61	50.62	50.61	50.61	50.17	-	1,716,304
Jan 27, 2026	50.61	50.62	50.61	50.61	50.17	0.02%	1,317,770
Jan 26, 2026	50.61	50.61	50.60	50.60	50.16	-0.02%	1,352,205
Jan 23, 2026	50.60	50.61	50.60	50.61	50.17	0.04%	1,184,426
Jan 22, 2026	50.58	50.59	50.58	50.59	50.15	0.04%	1,084,232
Jan 21, 2026	50.58	50.58	50.57	50.57	50.13	-	3,424,787
Jan 20, 2026	50.56	50.57	50.56	50.57	50.13	0.02%	2,038,178
Jan 16, 2026	50.55	50.57	50.55	50.56	50.12	0.06%	2,690,531
Jan 15, 2026	50.54	50.54	50.53	50.53	50.09	0.02%	1,102,329
Jan 14, 2026	50.52	50.53	50.52	50.52	50.08	-0.02%	1,173,311
Jan 13, 2026	50.52	50.53	50.51	50.53	50.09	0.04%	1,985,408
Jan 12, 2026	50.52	50.53	50.51	50.51	50.07	-0.02%	1,548,961
Jan 9, 2026	50.51	50.52	50.51	50.52	50.08	0.06%	1,264,524
Jan 8, 2026	50.50	50.50	50.49	50.49	50.05	-	1,340,764
Jan 7, 2026	50.48	50.49	50.48	50.49	50.05	0.02%	1,248,431
Jan 6, 2026	50.48	50.49	50.48	50.48	50.04	0.02%	2,357,852
Jan 5, 2026	50.48	50.48	50.47	50.47	50.03	-0.02%	1,488,087
Jan 2, 2026	50.47	50.48	50.47	50.48	50.04	0.04%	1,172,302
Dec 31, 2025	50.45	50.46	50.45	50.46	50.02	0.02%	892,190
Dec 30, 2025	50.45	50.45	50.44	50.45	50.01	0.02%	1,121,338
Dec 29, 2025	50.44	50.45	50.44	50.44	50.00	-	1,530,179
Dec 26, 2025	50.43	50.44	50.43	50.44	50.00	0.04%	1,246,660
Dec 24, 2025	50.43	50.43	50.42	50.42	49.98	0.02%	886,753
Dec 23, 2025	50.42	50.42	50.41	50.41	49.97	0.02%	1,297,539
Dec 22, 2025	50.40	50.41	50.40	50.40	49.96	-	1,653,265
Dec 19, 2025	50.40	50.41	50.39	50.40	49.96	-0.30%	1,434,953
Dec 18, 2025	50.54	50.55	50.54	50.55	49.95	0.02%	1,659,004
Dec 17, 2025	50.54	50.55	50.53	50.54	49.94	-	1,576,345
Dec 16, 2025	50.53	50.54	50.53	50.54	49.94	0.02%	1,029,380
Dec 15, 2025	50.53	50.53	50.52	50.53	49.93	-	968,116
Dec 12, 2025	50.52	50.53	50.52	50.53	49.93	0.06%	1,071,213
Dec 11, 2025	50.50	50.51	50.50	50.50	49.90	0.02%	853,731
Dec 10, 2025	50.49	50.50	50.49	50.49	49.89	-	1,453,781
Dec 9, 2025	50.49	50.50	50.49	50.49	49.89	-	820,717
Dec 8, 2025	50.49	50.49	50.48	50.49	49.89	-	964,127
Dec 5, 2025	50.47	50.49	50.47	50.49	49.89	0.06%	1,166,596
Dec 4, 2025	50.47	50.47	50.46	50.46	49.86	-	1,000,652
Dec 3, 2025	50.46	50.46	50.45	50.46	49.86	0.02%	1,056,097