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
2023-12-29 50.47 50.47 50.46 50.47 1.6M
2023-12-28 50.46 50.47 50.46 50.47 1.5M
2023-12-27 50.44 50.44 50.43 50.44 1.8M
2023-12-26 50.43 50.44 50.43 50.43 1.6M
2023-12-22 50.42 50.43 50.42 50.43 2.2M
2023-12-21 50.41 50.42 50.41 50.41 2.6M
2023-12-20 50.39 50.40 50.39 50.40 1.6M
2023-12-19 50.39 50.40 50.39 50.39 2.4M
2023-12-18 50.38 50.39 50.38 50.39 2.0M
2023-12-15 50.38 50.39 50.38 50.38 2.4M
2023-12-14 50.37 50.38 50.37 50.37 5.6M
2023-12-13 50.58 50.59 50.58 50.58 2.0M
2023-12-12 50.58 50.58 50.57 50.58 1.2M
2023-12-11 50.56 50.57 50.56 50.56 1.5M
2023-12-08 50.55 50.56 50.55 50.56 1.7M
2023-12-07 50.56 50.56 50.55 50.55 2.1M
2023-12-06 50.55 50.55 50.54 50.54 1.8M
2023-12-05 50.54 50.54 50.53 50.54 1.9M
2023-12-04 50.53 50.54 50.52 50.52 2.0M
2023-12-01 50.52 50.53 50.52 50.52 3.5M
2023-11-30 50.74 50.75 50.73 50.75 2.7M
2023-11-29 50.72 50.73 50.72 50.73 2.0M
2023-11-28 50.71 50.72 50.71 50.71 1.4M
2023-11-27 50.71 50.71 50.70 50.71 1.7M
2023-11-24 50.70 50.70 50.69 50.70 1.3M
2023-11-22 50.69 50.70 50.69 50.70 1.4M
2023-11-21 50.66 50.67 50.66 50.66 1.3M
2023-11-20 50.66 50.66 50.65 50.65 2.5M
2023-11-17 50.65 50.66 50.64 50.64 2.0M
2023-11-16 50.64 50.65 50.64 50.64 1.6M
2023-11-15 50.62 50.63 50.62 50.62 2.9M
2023-11-14 50.63 50.63 50.61 50.61 2.4M
2023-11-13 50.61 50.62 50.61 50.62 1.6M
2023-11-10 50.61 50.61 50.59 50.59 2.5M
2023-11-09 50.60 50.61 50.59 50.61 2.1M
2023-11-08 50.58 50.58 50.57 50.58 1.4M
2023-11-07 50.58 50.58 50.57 50.57 2.2M
2023-11-06 50.56 50.57 50.56 50.57 2.1M
2023-11-03 50.56 50.56 50.55 50.55 3.6M
2023-11-02 50.56 50.56 50.54 50.54 1.8M
2023-11-01 50.53 50.54 50.53 50.54 2.9M
2023-10-31 50.74 50.76 50.74 50.75 2.3M
2023-10-30 50.74 50.74 50.73 50.74 2.6M
2023-10-27 50.74 50.74 50.73 50.74 1.9M
2023-10-26 50.72 50.73 50.71 50.72 2.3M
2023-10-25 50.70 50.70 50.69 50.69 1.8M
2023-10-24 50.70 50.70 50.69 50.69 1.5M
2023-10-23 50.69 50.69 50.68 50.69 2.0M
2023-10-20 50.68 50.68 50.67 50.68 2.2M
2023-10-19 50.67 50.67 50.66 50.66 4.6M
2023-10-18 50.64 50.65 50.64 50.64 2.0M
2023-10-17 50.64 50.64 50.63 50.64 1.5M
2023-10-16 50.63 50.64 50.63 50.63 1.4M
2023-10-13 50.62 50.63 50.62 50.62 1.4M
2023-10-12 50.62 50.62 50.61 50.62 1.1M
2023-10-11 50.60 50.60 50.59 50.59 2.3M
2023-10-10 50.59 50.59 50.58 50.58 1.8M
2023-10-09 50.59 50.59 50.58 50.58 1.7M
2023-10-06 50.58 50.59 50.57 50.58 2.5M
2023-10-05 50.56 50.58 50.56 50.58 1.4M
2023-10-04 50.55 50.55 50.54 50.54 1.7M
2023-10-03 50.53 50.54 50.53 50.54 3.5M
2023-10-02 50.53 50.53 50.52 50.52 2.8M
2023-09-29 50.74 50.74 50.73 50.74 1.9M
2023-09-28 50.73 50.73 50.72 50.73 2.8M
2023-09-27 50.71 50.71 50.70 50.71 2.3M
2023-09-26 50.70 50.70 50.69 50.70 1.4M
2023-09-25 50.69 50.69 50.68 50.69 2.1M
2023-09-22 50.68 50.68 50.67 50.67 2.1M
2023-09-21 50.67 50.68 50.66 50.68 1.7M
2023-09-20 50.65 50.66 50.65 50.65 1.5M
2023-09-19 50.64 50.65 50.64 50.64 0.9M
2023-09-18 50.64 50.64 50.63 50.63 1.1M
2023-09-15 50.63 50.63 50.62 50.63 1.9M
2023-09-14 50.62 50.63 50.62 50.63 1.4M
2023-09-13 50.60 50.61 50.60 50.60 1.7M
2023-09-12 50.60 50.60 50.59 50.60 1.2M
2023-09-11 50.59 50.59 50.58 50.59 1.2M
2023-09-08 50.58 50.58 50.57 50.58 0.9M
2023-09-07 50.57 50.57 50.56 50.57 1.0M
2023-09-06 50.54 50.55 50.54 50.54 1.7M
2023-09-05 50.53 50.55 50.53 50.54 1.2M
2023-09-01 50.53 50.53 50.52 50.53 3.2M
2023-08-31 50.74 50.75 50.74 50.74 1.9M
2023-08-30 50.72 50.73 50.71 50.71 2.1M
2023-08-29 50.71 50.72 50.71 50.72 1.6M
2023-08-28 50.70 50.71 50.70 50.71 1.3M
2023-08-25 50.70 50.70 50.69 50.70 1.5M
2023-08-24 50.70 50.70 50.69 50.70 1.3M
2023-08-23 50.67 50.68 50.66 50.68 1.3M
2023-08-22 50.67 50.67 50.66 50.66 1.6M
2023-08-21 50.66 50.67 50.65 50.65 1.4M
2023-08-18 50.66 50.67 50.65 50.66 1.7M
2023-08-17 50.65 50.65 50.63 50.65 3.2M
2023-08-16 50.62 50.63 50.62 50.63 2.4M
2023-08-15 50.62 50.63 50.61 50.62 1.9M
2023-08-14 50.61 50.62 50.61 50.62 1.4M
2023-08-11 50.61 50.61 50.60 50.61 1.6M
2023-08-10 50.59 50.60 50.59 50.59 1.4M
2023-08-09 50.57 50.58 50.57 50.58 4.1M
2023-08-08 50.57 50.58 50.56 50.56 1.5M
2023-08-07 50.56 50.57 50.56 50.56 1.7M
2023-08-04 50.55 50.56 50.55 50.56 1.8M
2023-08-03 50.55 50.55 50.54 50.54 1.7M
2023-08-02 50.53 50.54 50.52 50.53 2.3M
2023-08-01 50.52 50.53 50.50 50.52 6.2M
2023-07-31 50.68 50.68 50.66 50.67 2.2M
2023-07-28 50.67 50.67 50.66 50.67 2.1M
2023-07-27 50.66 50.67 50.65 50.67 1.7M
2023-07-26 50.64 50.64 50.63 50.63 2.1M
2023-07-25 50.63 50.64 50.62 50.63 5.0M
2023-07-24 50.63 50.63 50.62 50.63 2.6M
2023-07-21 50.62 50.62 50.61 50.62 8.0M
2023-07-20 50.62 50.62 50.60 50.61 94.5M
2023-07-19 50.58 50.58 50.57 50.57 1.0M
2023-07-18 50.57 50.58 50.56 50.57 1.2M
2023-07-17 50.57 50.57 50.56 50.57 0.9M
2023-07-14 50.55 50.56 50.55 50.56 1.2M
2023-07-13 50.56 50.56 50.54 50.55 1.6M
2023-07-12 50.52 50.53 50.52 50.52 1.5M
2023-07-11 50.52 50.53 50.51 50.53 2.3M
2023-07-10 50.50 50.52 50.50 50.51 0.9M
2023-07-07 50.50 50.51 50.50 50.50 0.6M
2023-07-06 50.50 50.50 50.49 50.50 1.2M
2023-07-05 50.47 50.48 50.46 50.46 1.2M
2023-07-03 50.46 50.47 50.45 50.47 1.3M
2023-06-30 50.67 50.67 50.66 50.67 1.3M
2023-06-29 50.65 50.66 50.65 50.65 0.9M
2023-06-28 50.64 50.64 50.62 50.63 1.3M
2023-06-27 50.62 50.63 50.62 50.63 1.5M
2023-06-26 50.61 50.63 50.61 50.62 1.4M
2023-06-23 50.60 50.61 50.60 50.60 1.3M
2023-06-22 50.59 50.61 50.59 50.61 0.8M
2023-06-21 50.58 50.59 50.58 50.59 0.8M
2023-06-20 50.57 50.58 50.57 50.58 1.0M
2023-06-16 50.56 50.57 50.56 50.57 0.9M
2023-06-15 50.56 50.57 50.55 50.55 1.2M
2023-06-14 50.53 50.54 50.53 50.54 0.9M
2023-06-13 50.53 50.54 50.53 50.53 1.3M
2023-06-12 50.53 50.53 50.52 50.52 0.9M
2023-06-09 50.52 50.53 50.51 50.53 2.1M
2023-06-08 50.51 50.52 50.51 50.51 1.0M
2023-06-07 50.49 50.51 50.48 50.49 1.4M
2023-06-06 50.49 50.49 50.48 50.48 1.4M
2023-06-05 50.47 50.48 50.47 50.47 1.8M
2023-06-02 50.47 50.47 50.46 50.46 2.0M
2023-06-01 50.47 50.47 50.45 50.46 2.3M
2023-05-31 50.66 50.66 50.65 50.65 1.1M
2023-05-30 50.63 50.65 50.63 50.65 0.9M
2023-05-26 50.63 50.63 50.62 50.62 1.4M
2023-05-25 50.62 50.63 50.61 50.61 1.0M
2023-05-24 50.59 50.60 50.58 50.58 1.0M
2023-05-23 50.59 50.59 50.58 50.59 0.7M
2023-05-22 50.57 50.58 50.57 50.58 1.1M
2023-05-19 50.57 50.57 50.56 50.57 1.3M
2023-05-18 50.56 50.57 50.55 50.57 1.2M
2023-05-17 50.54 50.55 50.54 50.55 1.0M
2023-05-16 50.53 50.54 50.53 50.54 1.2M
2023-05-15 50.54 50.54 50.52 50.52 0.8M
2023-05-12 50.54 50.54 50.52 50.53 2.2M
2023-05-11 50.53 50.53 50.52 50.52 1.6M
2023-05-10 50.50 50.51 50.50 50.50 1.5M
2023-05-09 50.50 50.50 50.49 50.50 1.2M
2023-05-08 50.49 50.49 50.48 50.49 0.8M
2023-05-05 50.48 50.49 50.48 50.48 1.8M
2023-05-04 50.48 50.48 50.47 50.47 1.6M
2023-05-03 50.44 50.46 50.44 50.45 1.4M
2023-05-02 50.45 50.45 50.44 50.44 0.9M
2023-05-01 50.45 50.45 50.44 50.44 1.5M
2023-04-28 50.62 50.64 50.62 50.63 1.7M
2023-04-27 50.60 50.62 50.60 50.62 1.1M
2023-04-26 50.59 50.59 50.58 50.58 0.9M
2023-04-25 50.57 50.58 50.57 50.58 1.1M
2023-04-24 50.57 50.57 50.56 50.56 1.0M
2023-04-21 50.57 50.57 50.56 50.57 1.4M
2023-04-20 50.55 50.56 50.55 50.55 1.1M
2023-04-19 50.53 50.54 50.52 50.54 0.9M
2023-04-18 50.52 50.53 50.51 50.52 0.9M
2023-04-17 50.52 50.52 50.51 50.52 1.0M
2023-04-14 50.51 50.52 50.50 50.51 1.6M
2023-04-13 50.49 50.51 50.49 50.51 1.2M
2023-04-12 50.47 50.48 50.47 50.47 1.2M
2023-04-11 50.47 50.48 50.47 50.47 1.4M
2023-04-10 50.46 50.49 50.46 50.46 3.7M
2023-04-06 50.47 50.47 50.45 50.45 1.1M
2023-04-05 50.44 50.45 50.44 50.45 1.4M
2023-04-04 50.42 50.43 50.42 50.43 1.3M
2023-04-03 50.42 50.43 50.41 50.42 1.5M
2023-03-31 50.60 50.60 50.58 50.59 3.4M
2023-03-30 50.58 50.61 50.57 50.58 5.3M
2023-03-29 50.55 50.57 50.55 50.57 1.7M
2023-03-28 50.55 50.56 50.54 50.55 1.5M
2023-03-27 50.55 50.55 50.54 50.54 1.5M
2023-03-24 50.52 50.54 50.52 50.54 1.7M
2023-03-23 50.52 50.54 50.51 50.51 4.0M
2023-03-22 50.49 50.52 50.49 50.52 1.4M
2023-03-21 50.51 50.51 50.48 50.48 3.9M
2023-03-20 50.51 50.51 50.50 50.50 1.6M
2023-03-17 50.50 50.51 50.50 50.51 1.6M
2023-03-16 50.51 50.51 50.49 50.49 2.2M
2023-03-15 50.49 50.50 50.48 50.50 2.2M
2023-03-14 50.49 50.50 50.48 50.49 1.7M
2023-03-13 50.49 50.49 50.48 50.49 3.3M
2023-03-10 50.49 50.50 50.48 50.49 1.2M
2023-03-09 50.48 50.48 50.47 50.48 1.1M
2023-03-08 50.45 50.46 50.44 50.46 1.0M
2023-03-07 50.44 50.45 50.43 50.44 2.0M
2023-03-06 50.44 50.44 50.43 50.43 1.5M
2023-03-03 50.44 50.44 50.43 50.44 1.9M
2023-03-02 50.43 50.43 50.42 50.42 2.5M
2023-03-01 50.41 50.41 50.40 50.40 3.1M
2023-02-28 50.57 50.58 50.56 50.56 1.6M
2023-02-27 50.56 50.57 50.56 50.56 1.1M
2023-02-24 50.55 50.56 50.55 50.55 1.1M
2023-02-23 50.54 50.55 50.54 50.54 0.9M
2023-02-22 50.52 50.53 50.52 50.52 1.3M
2023-02-21 50.51 50.53 50.51 50.53 2.8M
2023-02-17 50.51 50.52 50.50 50.52 1.8M
2023-02-16 50.51 50.51 50.50 50.51 1.4M
2023-02-15 50.48 50.48 50.47 50.48 1.8M
2023-02-14 50.47 50.48 50.46 50.46 1.1M
2023-02-13 50.47 50.48 50.46 50.48 2.0M
2023-02-10 50.46 50.47 50.45 50.47 1.3M
2023-02-09 50.45 50.46 50.45 50.45 1.0M
2023-02-08 50.44 50.45 50.43 50.44 1.4M
2023-02-07 50.43 50.44 50.42 50.43 1.4M
2023-02-06 50.43 50.43 50.42 50.42 1.9M
2023-02-03 50.41 50.43 50.41 50.43 2.9M
2023-02-02 50.40 50.42 50.40 50.40 2.8M
2023-02-01 50.38 50.41 50.38 50.40 1.8M
2023-01-31 50.56 50.57 50.56 50.56 1.4M
2023-01-30 50.56 50.57 50.55 50.56 1.3M
2023-01-27 50.57 50.57 50.55 50.56 1.2M
2023-01-26 50.55 50.56 50.55 50.55 0.8M
2023-01-25 50.53 50.54 50.53 50.54 1.0M
2023-01-24 50.53 50.54 50.52 50.54 1.9M
2023-01-23 50.52 50.53 50.51 50.52 0.9M
2023-01-20 50.51 50.52 50.51 50.52 1.0M
2023-01-19 50.51 50.52 50.50 50.50 1.5M
2023-01-18 50.49 50.50 50.49 50.50 0.6M
2023-01-17 50.49 50.49 50.48 50.49 1.4M
2023-01-13 50.48 50.50 50.47 50.49 1.4M
2023-01-12 50.47 50.48 50.46 50.47 0.9M
2023-01-11 50.45 50.46 50.44 50.45 1.0M
2023-01-10 50.44 50.45 50.43 50.43 1.2M
2023-01-09 50.43 50.44 50.42 50.43 2.2M
2023-01-06 50.44 50.44 50.41 50.41 1.5M
2023-01-05 50.42 50.44 50.41 50.43 1.4M
2023-01-04 50.41 50.42 50.39 50.39 2.4M
2023-01-03 50.41 50.41 50.39 50.41 1.5M