iShares Treasury Floating Rate Bond Historical Data - TFLO

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	0.118670886076	50.56	50.62	50.55	1862364	50.58274683	SP
4	0.02	0.0395256916996	50.6	50.62	50.43	1908135	50.52527502	SP
12	0.19	0.37675986516	50.43	50.62	50.39	1764402	50.51230468	SP
26	-0.04	-0.0789577575997	50.66	50.71	50.39	1734487	50.53325323	SP
52	-0.09	-0.177479787024	50.71	50.75	50.37	2159689	50.55900924	SP
156	0.37	0.73631840796	50.25	50.76	50.25	1622918	50.54183533	SP
260	0.31	0.616179685947	50.31	50.76	50.11	1003585	50.53291933	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732663800	50.61	0.01	0.02	50.62	50.62	50.61	1459952
1732577400	50.6	0	0.00	50.61	50.61	50.6	1574850
1732318200	50.6	0.02	0.04	50.59	50.61	50.59	1877872
1732231800	50.58	0.01	0.02	50.58	50.58	50.57	1511458
1732145400	50.57	0	0.00	50.57	50.57	50.56	1976308
1732059000	50.57	0.02	0.04	50.56	50.57	50.55	2371334
1731972600	50.55	0.01	0.02	50.55	50.56	50.54	1260939
1731713400	50.54	0.02	0.04	50.54	50.55	50.54	3269034
1731627000	50.52	0	0.00	50.52	50.53	50.52	970787
1731540600	50.52	0.02	0.04	50.52	50.52	50.51	1321371
1731454200	50.5	0	0.00	50.5	50.51	50.5	1658265
1731367800	50.5	0.01	0.02	50.5	50.5	50.49	1307570
1731108600	50.49	0.01	0.02	50.49	50.5	50.48	1654830
1731022200	50.48	0.02	0.04	50.47	50.48	50.46	1215693
1730935800	50.46	0	0.00	50.46	50.47	50.46	4538131
1730849400	50.46	0.02	0.04	50.45	50.46	50.44	2109215
1730763000	50.44	0.01	0.02	50.45	50.45	50.44	2440882
1730500200	50.43	-0.18	-0.36	50.44	50.44	50.43	2018468
1730413800	50.61	0	0.00	50.61	50.62	50.61	2158555
1730327400	50.61	0.01	0.02	50.61	50.62	50.6	1873403
1730241000	50.6	0	0.00	50.6	50.6	50.59	1053742
1730154600	50.6	0.01	0.02	50.6	50.6	50.59	1059378
1729895400	50.59	0.01	0.02	50.59	50.59	50.58	811415
1729809000	50.58	0.01	0.02	50.57	50.58	50.56	1346849
1729722600	50.57	0.01	0.02	50.57	50.57	50.56	898063
1729636200	50.56	0.02	0.04	50.55	50.56	50.55	1043336
1729549800	50.54	0.01	0.02	50.54	50.55	50.54	1349116
1729290600	50.53	0.01	0.02	50.54	50.54	50.53	1045327
1729204200	50.52	0	0.00	50.52	50.52	50.51	3337003
1729117800	50.52	0.01	0.02	50.51	50.52	50.51	1189686
1729031400	50.51	0.01	0.02	50.5	50.51	50.5	1362113
1728945000	50.5	0.01	0.02	50.49	50.5	50.49	1179942
1728685800	50.49	0.02	0.04	50.49	50.5	50.49	1457701
1728599400	50.47	0.01	0.02	50.47	50.47	50.46	1269611
1728513000	50.46	0	0.00	50.46	50.47	50.46	1524644
1728426600	50.46	0.01	0.02	50.46	50.46	50.45	1172066
1728340200	50.45	0.01	0.02	50.45	50.46	50.45	1703796
1728081000	50.44	0.02	0.04	50.45	50.45	50.44	1067168
1727994600	50.42	0	0.00	50.42	50.42	50.41	1276208
1727908200	50.42	0.01	0.02	50.42	50.42	50.41	1342612
1727821800	50.41	-0.19	-0.38	50.41	50.42	50.39	4307503
1727735400	50.6	0.01	0.02	50.6	50.61	50.6	4857661
1727476200	50.59	0.02	0.04	50.59	50.6	50.59	2162334
1727389800	50.57	-0.01	-0.02	50.57	50.58	50.57	1245218
1727303400	50.58	0.01	0.02	50.57	50.58	50.57	971556
1727217000	50.57	0.01	0.02	50.56	50.57	50.56	1872057
1727130600	50.56	0.01	0.02	50.55	50.56	50.55	1790214
1726871400	50.55	0.02	0.04	50.54	50.56	50.54	2695089
1726785000	50.53	0.01	0.01	50.53	50.53	50.52	1079241
1726698600	50.525	0	0.01	50.52	50.53	50.52	2492364
1726612200	50.52	0	0.00	50.51	50.52	50.51	1100021
1726525800	50.52	0.01	0.02	50.51	50.52	50.51	1255397
1726266600	50.51	0.02	0.04	50.5	50.51	50.5	1510496
1726180200	50.49	0.01	0.02	50.49	50.49	50.48	1122670
1726093800	50.48	0.01	0.02	50.48	50.48	50.47	949119
1726007400	50.47	0.01	0.02	50.47	50.47	50.46	1161260
1725921000	50.46	0	0.00	50.46	50.46	50.45	2241895
1725661800	50.46	0.02	0.05	50.46	50.46	50.45	1398357
1725575400	50.435	-0.01	-0.01	50.44	50.44	50.43	3799212
1725489000	50.44	0.01	0.02	50.43	50.44	50.43	2332617
1725402600	50.43	-0.2	-0.40	50.43	50.43	50.42	1921088
1725057000	50.63	0.02	0.04	50.63	50.64	50.63	1729431
1724970600	50.61	0	0.00	50.62	50.62	50.61	837774
1724884200	50.61	-0.01	-0.02	50.62	50.62	50.61	977367
1724797800	50.62	0.02	0.03	50.61	50.62	50.6	1241667

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

iShares Treasury Floating Rate Bond (TFLO)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

iShares Treasury Floating Rate Bond (TFLO) Historical

iShares Treasury Floating Rate Bond (TFLO)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%