iShares Treasury Floating Rate Bond ETF

TFLO
🏛️ usa →
50.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 50.26 50.27 50.26 50.27 0.0M
2021-12-30 50.27 50.27 50.26 50.27 0.0M
2021-12-29 50.27 50.27 50.26 50.27 0.0M
2021-12-28 50.27 50.27 50.26 50.27 0.0M
2021-12-27 50.27 50.27 50.26 50.27 0.0M
2021-12-23 50.27 50.27 50.26 50.27 0.1M
2021-12-22 50.28 50.28 50.26 50.27 0.1M
2021-12-21 50.29 50.29 50.26 50.27 1.1M
2021-12-20 50.27 50.27 50.26 50.26 0.0M
2021-12-17 50.27 50.27 50.26 50.27 0.2M
2021-12-16 50.27 50.27 50.26 50.26 1.0M
2021-12-15 50.25 50.27 50.25 50.26 0.0M
2021-12-14 50.25 50.27 50.25 50.26 0.0M
2021-12-13 50.27 50.27 50.25 50.26 0.0M
2021-12-10 50.26 50.27 50.25 50.26 0.0M
2021-12-09 50.26 50.26 50.25 50.26 0.0M
2021-12-08 50.26 50.27 50.25 50.26 0.0M
2021-12-07 50.27 50.27 50.25 50.26 0.2M
2021-12-06 50.26 50.27 50.25 50.27 0.4M
2021-12-03 50.27 50.27 50.26 50.27 0.0M
2021-12-02 50.28 50.28 50.26 50.27 0.2M
2021-12-01 50.27 50.27 50.26 50.26 0.0M
2021-11-30 50.27 50.28 50.26 50.27 0.2M
2021-11-29 50.26 50.27 50.25 50.26 0.0M
2021-11-26 50.25 50.27 50.25 50.27 0.0M
2021-11-24 50.27 50.27 50.25 50.25 0.0M
2021-11-23 50.27 50.27 50.26 50.27 0.0M
2021-11-22 50.26 50.27 50.26 50.27 0.0M
2021-11-19 50.26 50.27 50.26 50.27 0.0M
2021-11-18 50.27 50.27 50.26 50.27 0.1M
2021-11-17 50.26 50.27 50.26 50.27 0.0M
2021-11-16 50.26 50.27 50.26 50.26 0.0M
2021-11-15 50.27 50.27 50.26 50.27 0.0M
2021-11-12 50.27 50.27 50.26 50.27 0.0M
2021-11-11 50.26 50.27 50.26 50.27 0.0M
2021-11-10 50.27 50.27 50.26 50.27 0.0M
2021-11-09 50.27 50.27 50.26 50.27 0.0M
2021-11-08 50.27 50.27 50.26 50.27 0.0M
2021-11-05 50.27 50.27 50.26 50.27 0.0M
2021-11-04 50.27 50.27 50.26 50.27 0.0M
2021-11-03 50.27 50.27 50.26 50.26 0.0M
2021-11-02 50.27 50.27 50.26 50.26 0.0M
2021-11-01 50.26 50.27 50.26 50.26 0.0M
2021-10-29 50.26 50.27 50.26 50.27 0.1M
2021-10-27 50.26 50.27 50.26 50.27 0.0M
2021-10-26 50.27 50.27 50.26 50.27 0.0M
2021-10-25 50.27 50.27 50.26 50.26 0.0M
2021-10-22 50.27 50.27 50.26 50.27 0.0M
2021-10-21 50.27 50.27 50.26 50.27 0.0M
2021-10-20 50.27 50.27 50.26 50.27 0.1M
2021-10-19 50.27 50.27 50.26 50.27 0.0M
2021-10-18 50.27 50.27 50.26 50.26 0.0M
2021-10-15 50.27 50.27 50.26 50.27 0.0M
2021-10-14 50.27 50.27 50.26 50.26 0.0M
2021-10-13 50.26 50.27 50.26 50.26 0.0M
2021-10-12 50.27 50.27 50.26 50.26 0.0M
2021-10-11 50.27 50.28 50.25 50.27 0.1M
2021-10-08 50.26 50.27 50.26 50.26 0.0M
2021-10-07 50.26 50.27 50.25 50.27 0.4M
2021-10-06 50.26 50.28 50.26 50.27 0.4M
2021-10-05 50.27 50.27 50.26 50.27 0.0M
2021-10-04 50.26 50.27 50.26 50.27 0.0M
2021-10-01 50.26 50.28 50.26 50.27 0.0M
2021-09-30 50.26 50.28 50.26 50.27 0.1M
2021-09-29 50.26 50.28 50.26 50.27 0.0M
2021-09-28 50.28 50.28 50.27 50.28 0.0M
2021-09-27 50.27 50.28 50.27 50.27 0.8M
2021-09-24 50.28 50.28 50.26 50.27 0.4M
2021-09-23 50.27 50.28 50.27 50.28 0.0M
2021-09-22 50.28 50.28 50.27 50.28 0.2M
2021-09-21 50.28 50.28 50.27 50.28 0.0M
2021-09-20 50.28 50.28 50.27 50.28 0.0M
2021-09-17 50.27 50.28 50.27 50.28 0.2M
2021-09-16 50.27 50.28 50.27 50.28 0.0M
2021-09-15 50.27 50.28 50.27 50.28 0.0M
2021-09-14 50.27 50.28 50.27 50.27 0.0M
2021-09-13 50.28 50.28 50.27 50.28 0.1M
2021-09-10 50.28 50.28 50.27 50.28 0.0M
2021-09-09 50.28 50.28 50.27 50.27 0.0M
2021-09-08 50.28 50.28 50.27 50.28 0.1M
2021-09-07 50.28 50.28 50.27 50.28 0.8M
2021-09-03 50.28 50.28 50.27 50.28 0.0M
2021-09-02 50.28 50.28 50.27 50.28 0.0M
2021-09-01 50.28 50.28 50.27 50.28 0.0M
2021-08-31 50.27 50.28 50.27 50.28 0.0M
2021-08-30 50.28 50.28 50.27 50.28 0.1M
2021-08-27 50.27 50.28 50.26 50.28 0.2M
2021-08-26 50.28 50.28 50.27 50.28 0.1M
2021-08-25 50.28 50.28 50.26 50.28 0.1M
2021-08-24 50.27 50.28 50.27 50.28 0.0M
2021-08-23 50.27 50.28 50.27 50.28 0.0M
2021-08-20 50.28 50.28 50.27 50.27 0.0M
2021-08-19 50.28 50.28 50.27 50.28 0.2M
2021-08-18 50.26 50.28 50.26 50.28 0.0M
2021-08-17 50.26 50.28 50.26 50.28 0.0M
2021-08-16 50.27 50.28 50.26 50.27 2.2M
2021-08-13 50.28 50.28 50.27 50.28 0.0M
2021-08-12 50.28 50.28 50.27 50.28 0.0M
2021-08-11 50.27 50.28 50.27 50.28 0.0M
2021-08-10 50.29 50.29 50.27 50.28 0.0M
2021-08-09 50.27 50.30 50.27 50.28 1.4M
2021-08-06 50.27 50.29 50.27 50.28 0.0M
2021-08-05 50.29 50.29 50.27 50.28 0.0M
2021-08-04 50.29 50.29 50.27 50.28 0.0M
2021-08-03 50.29 50.29 50.27 50.28 0.0M
2021-08-02 50.27 50.29 50.27 50.28 0.0M
2021-07-30 50.29 50.29 50.27 50.28 0.0M
2021-07-29 50.27 50.29 50.27 50.29 0.2M
2021-07-28 50.28 50.28 50.27 50.28 0.0M
2021-07-27 50.28 50.29 50.27 50.28 0.0M
2021-07-26 50.28 50.29 50.27 50.28 0.0M
2021-07-23 50.27 50.29 50.27 50.29 0.0M
2021-07-22 50.28 50.28 50.27 50.28 0.0M
2021-07-21 50.28 50.28 50.27 50.28 0.0M
2021-07-20 50.27 50.28 50.27 50.28 0.0M
2021-07-19 50.27 50.28 50.27 50.28 0.0M
2021-07-16 50.27 50.29 50.27 50.29 0.0M
2021-07-15 50.28 50.28 50.27 50.28 0.0M
2021-07-14 50.26 50.28 50.26 50.28 0.0M
2021-07-13 50.29 50.29 50.27 50.28 0.0M
2021-07-12 50.29 50.29 50.27 50.27 0.0M
2021-07-09 50.27 50.28 50.27 50.28 0.0M
2021-07-08 50.27 50.29 50.27 50.27 0.0M
2021-07-07 50.27 50.28 50.27 50.28 0.0M
2021-07-06 50.29 50.29 50.27 50.28 0.0M
2021-07-02 50.28 50.29 50.27 50.28 0.0M
2021-07-01 50.26 50.29 50.26 50.29 0.0M
2021-06-30 50.29 50.29 50.27 50.27 0.0M
2021-06-29 50.27 50.29 50.27 50.28 0.1M
2021-06-28 50.26 50.29 50.26 50.28 0.1M
2021-06-25 50.27 50.28 50.27 50.28 0.0M
2021-06-24 50.27 50.28 50.27 50.28 0.0M
2021-06-23 50.28 50.28 50.27 50.28 0.0M
2021-06-22 50.28 50.28 50.27 50.28 0.1M
2021-06-21 50.27 50.28 50.27 50.28 0.0M
2021-06-18 50.27 50.29 50.27 50.28 0.0M
2021-06-17 50.27 50.28 50.27 50.27 0.0M
2021-06-16 50.27 50.28 50.27 50.28 0.0M
2021-06-15 50.28 50.28 50.27 50.27 0.0M
2021-06-14 50.27 50.28 50.27 50.27 0.0M
2021-06-11 50.27 50.28 50.27 50.28 0.0M
2021-06-10 50.27 50.28 50.27 50.28 0.0M
2021-06-09 50.27 50.29 50.27 50.28 0.0M
2021-06-08 50.27 50.29 50.27 50.28 0.1M
2021-06-07 50.28 50.29 50.27 50.28 0.0M
2021-06-04 50.28 50.28 50.27 50.28 0.0M
2021-06-03 50.27 50.28 50.27 50.28 0.1M
2021-06-02 50.27 50.29 50.27 50.27 0.0M
2021-06-01 50.27 50.29 50.27 50.29 0.0M
2021-05-28 50.29 50.29 50.27 50.28 0.0M
2021-05-27 50.28 50.29 50.27 50.27 0.0M
2021-05-26 50.27 50.29 50.27 50.28 0.1M
2021-05-25 50.27 50.29 50.27 50.28 0.0M
2021-05-24 50.28 50.29 50.27 50.28 0.2M
2021-05-21 50.28 50.29 50.28 50.29 0.0M
2021-05-20 50.28 50.29 50.28 50.29 0.0M
2021-05-19 50.28 50.29 50.28 50.29 0.0M
2021-05-18 50.28 50.29 50.27 50.29 0.0M
2021-05-17 50.28 50.29 50.28 50.29 0.1M
2021-05-14 50.29 50.29 50.28 50.29 0.0M
2021-05-13 50.27 50.29 50.27 50.28 0.8M
2021-05-12 50.30 50.30 50.28 50.28 0.0M
2021-05-11 50.29 50.29 50.27 50.29 0.0M
2021-05-10 50.29 50.29 50.27 50.28 0.1M
2021-05-07 50.28 50.29 50.28 50.29 0.0M
2021-05-06 50.28 50.29 50.28 50.29 0.0M
2021-05-05 50.28 50.30 50.28 50.30 0.1M
2021-05-04 50.28 50.29 50.28 50.28 0.0M
2021-05-03 50.28 50.29 50.28 50.28 0.0M
2021-04-30 50.29 50.29 50.28 50.29 0.0M
2021-04-29 50.29 50.29 50.28 50.29 0.0M
2021-04-28 50.28 50.29 50.28 50.29 0.0M
2021-04-27 50.29 50.30 50.28 50.29 0.0M
2021-04-26 50.30 50.30 50.28 50.29 0.0M
2021-04-23 50.28 50.30 50.28 50.29 0.0M
2021-04-22 50.28 50.29 50.28 50.29 0.0M
2021-04-21 50.28 50.30 50.28 50.29 0.0M
2021-04-20 50.28 50.29 50.28 50.29 0.0M
2021-04-19 50.28 50.29 50.28 50.29 0.1M
2021-04-16 50.29 50.29 50.28 50.29 0.0M
2021-04-15 50.28 50.29 50.27 50.28 0.0M
2021-04-14 50.28 50.30 50.28 50.30 0.0M
2021-04-13 50.30 50.30 50.28 50.29 0.0M
2021-04-12 50.30 50.30 50.28 50.29 0.0M
2021-04-09 50.29 50.30 50.28 50.30 0.0M
2021-04-08 50.30 50.30 50.28 50.29 0.0M
2021-04-07 50.28 50.30 50.28 50.29 0.1M
2021-04-06 50.28 50.30 50.28 50.30 0.0M
2021-04-05 50.30 50.30 50.28 50.30 0.1M
2021-04-01 50.30 50.30 50.28 50.30 0.1M
2021-03-31 50.28 50.30 50.28 50.30 0.0M
2021-03-30 50.27 50.29 50.27 50.29 0.0M
2021-03-29 50.29 50.29 50.28 50.29 0.0M
2021-03-26 50.29 50.29 50.28 50.29 0.2M
2021-03-25 50.30 50.30 50.28 50.29 0.0M
2021-03-24 50.30 50.30 50.28 50.29 0.1M
2021-03-23 50.29 50.29 50.28 50.29 0.0M
2021-03-22 50.28 50.29 50.28 50.29 0.0M
2021-03-19 50.28 50.30 50.28 50.29 0.0M
2021-03-18 50.30 50.30 50.28 50.29 0.1M
2021-03-17 50.27 50.29 50.27 50.29 0.0M
2021-03-16 50.28 50.29 50.27 50.28 0.0M
2021-03-15 50.27 50.29 50.27 50.29 0.0M
2021-03-12 50.28 50.29 50.28 50.29 0.0M
2021-03-11 50.29 50.29 50.28 50.29 0.0M
2021-03-10 50.27 50.29 50.27 50.29 0.1M
2021-03-09 50.29 50.29 50.27 50.28 0.5M
2021-03-08 50.28 50.30 50.28 50.29 0.3M
2021-03-05 50.29 50.30 50.28 50.29 0.5M
2021-03-04 50.27 50.30 50.27 50.29 0.1M
2021-03-03 50.29 50.29 50.28 50.28 0.1M
2021-03-02 50.28 50.29 50.28 50.29 0.0M
2021-03-01 50.30 50.30 50.28 50.29 0.1M
2021-02-26 50.28 50.29 50.28 50.29 0.1M
2021-02-25 50.28 50.29 50.28 50.29 0.1M
2021-02-24 50.28 50.29 50.27 50.28 0.0M
2021-02-23 50.28 50.29 50.27 50.29 0.1M
2021-02-22 50.29 50.29 50.28 50.28 0.0M
2021-02-19 50.29 50.29 50.28 50.28 0.0M
2021-02-18 50.28 50.29 50.28 50.29 0.0M
2021-02-17 50.28 50.29 50.28 50.29 0.0M
2021-02-16 50.29 50.30 50.28 50.28 0.0M
2021-02-12 50.28 50.29 50.28 50.29 0.1M
2021-02-11 50.29 50.29 50.28 50.29 0.1M
2021-02-10 50.28 50.29 50.28 50.29 0.1M
2021-02-09 50.28 50.29 50.28 50.29 0.0M
2021-02-08 50.28 50.30 50.28 50.29 0.0M
2021-02-05 50.29 50.30 50.28 50.30 0.0M
2021-02-04 50.29 50.29 50.28 50.28 0.0M
2021-02-03 50.29 50.30 50.28 50.29 0.0M
2021-02-02 50.29 50.30 50.29 50.30 0.0M
2021-02-01 50.28 50.29 50.28 50.29 0.1M
2021-01-29 50.28 50.29 50.28 50.29 0.0M
2021-01-28 50.29 50.29 50.28 50.28 0.0M
2021-01-27 50.29 50.29 50.28 50.29 0.1M
2021-01-26 50.29 50.29 50.28 50.29 0.0M
2021-01-25 50.29 50.29 50.28 50.29 0.1M
2021-01-22 50.28 50.29 50.28 50.29 0.0M
2021-01-21 50.27 50.29 50.27 50.29 0.1M
2021-01-20 50.29 50.29 50.27 50.29 0.1M
2021-01-19 50.29 50.29 50.27 50.29 0.0M
2021-01-15 50.27 50.29 50.27 50.28 0.0M
2021-01-14 50.29 50.29 50.28 50.28 0.1M
2021-01-13 50.27 50.29 50.27 50.29 0.1M
2021-01-12 50.27 50.28 50.27 50.28 0.1M
2021-01-11 50.29 50.29 50.27 50.28 0.0M
2021-01-08 50.27 50.29 50.27 50.27 0.0M
2021-01-07 50.28 50.29 50.28 50.29 0.0M
2021-01-06 50.29 50.29 50.28 50.28 0.0M
2021-01-05 50.27 50.29 50.26 50.29 0.0M
2021-01-04 50.26 50.28 50.26 50.27 0.0M