S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
iShares Treasury Floating Rate Bond (TFLO)
iShares Treasury Floating Rate Bond (TFLO) Historical

TFLO iShares Treasury Floating Rate Bond

50.63

0.015 (0.03%)

After Hours

Last Updated: 15:15:00

Delayed by 15 minutes

TFLO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	50.615	0.01	0.01%	50.61	50.62	50.61	952,090
May 17 2024	50.61	0.01	0.02%	50.61	50.61	50.60	769,914
May 16 2024	50.60	0.01	0.02%	50.60	50.60	50.59	1,666,522
May 15 2024	50.59	0.02	0.03%	50.58	50.59	50.58	1,704,833
May 14 2024	50.575	0.01	0.01%	50.58	50.58	50.57	1,530,074
May 13 2024	50.57	0.02	0.04%	50.56	50.57	50.56	934,846
May 10 2024	50.55	-0.01	-0.02%	50.55	50.56	50.55	1,340,471
May 09 2024	50.56	0.03	0.06%	50.55	50.56	50.54	1,722,212
May 08 2024	50.53	0.00	0.00%	50.53	50.53	50.52	1,924,336
May 07 2024	50.53	0.01	0.02%	50.52	50.53	50.52	2,264,542
May 06 2024	50.52	0.02	0.04%	50.52	50.52	50.51	2,829,345
May 03 2024	50.50	-0.01	-0.02%	50.51	50.51	50.50	1,505,701
May 02 2024	50.51	0.03	0.06%	50.50	50.51	50.49	2,684,721
May 01 2024	50.48	-0.20	-0.39%	50.48	50.48	50.47	2,426,559
Apr 30 2024	50.68	0.00	0.00%	50.68	50.69	50.67	3,942,452
Apr 29 2024	50.68	0.01	0.02%	50.67	50.68	50.66	1,366,870
Apr 26 2024	50.67	0.02	0.04%	50.66	50.67	50.66	1,518,015
Apr 25 2024	50.65	0.01	0.02%	50.655	50.66	50.65	3,451,076
Apr 24 2024	50.64	0.01	0.02%	50.64	50.64	50.63	1,464,716
Apr 23 2024	50.63	0.01	0.02%	50.62	50.63	50.62	1,756,560
Apr 22 2024	50.62	0.02	0.04%	50.61	50.62	50.61	1,539,528
Apr 19 2024	50.60	0.01	0.02%	50.61	50.61	50.60	1,767,851
Apr 18 2024	50.59	0.01	0.02%	50.60	50.60	50.59	2,066,723
Apr 17 2024	50.58	0.01	0.02%	50.57	50.58	50.57	1,319,035
Apr 16 2024	50.57	0.01	0.02%	50.56	50.57	50.56	2,071,280
Apr 15 2024	50.56	0.01	0.01%	50.55	50.56	50.55	2,307,145
Apr 12 2024	50.555	0.01	0.01%	50.55	50.56	50.54	1,607,392
Apr 11 2024	50.55	0.02	0.04%	50.54	50.55	50.54	2,189,109
Apr 10 2024	50.53	0.01	0.02%	50.52	50.53	50.52	2,048,375
Apr 09 2024	50.52	0.02	0.04%	50.51	50.52	50.50	1,172,195
Apr 08 2024	50.50	0.01	0.02%	50.50	50.51	50.50	1,140,326
Apr 05 2024	50.49	0.00	0.00%	50.50	50.50	50.49	1,434,556
Apr 04 2024	50.49	0.02	0.04%	50.48	50.49	50.48	2,063,060
Apr 03 2024	50.47	0.01	0.02%	50.47	50.47	50.46	1,494,919
Apr 02 2024	50.46	0.02	0.04%	50.45	50.46	50.45	1,699,334
Apr 01 2024	50.44	-0.25	-0.49%	50.44	50.45	50.43	2,903,545
Mar 28 2024	50.69	0.00	0.00%	50.70	50.70	50.69	2,811,607
Mar 27 2024	50.69	0.03	0.06%	50.69	50.70	50.69	1,365,288
Mar 26 2024	50.66	-0.01	-0.02%	50.67	50.67	50.66	2,298,259
Mar 25 2024	50.67	0.02	0.04%	50.66	50.67	50.66	1,730,180
Mar 22 2024	50.65	0.00	0.00%	50.65	50.66	50.65	1,627,862
Mar 21 2024	50.65	0.03	0.06%	50.64	50.65	50.64	1,867,504
Mar 20 2024	50.62	0.01	0.02%	50.62	50.63	50.62	2,144,646
Mar 19 2024	50.61	0.01	0.01%	50.62	50.62	50.61	2,316,425
Mar 18 2024	50.605	0.00	0.01%	50.60	50.61	50.60	15,357,466
Mar 15 2024	50.60	0.01	0.02%	50.60	50.60	50.59	5,630,973
Mar 14 2024	50.59	0.02	0.04%	50.59	50.60	50.58	47,679,426
Mar 13 2024	50.57	0.00	0.00%	50.57	50.58	50.57	1,315,318
Mar 12 2024	50.57	0.01	0.02%	50.57	50.57	50.56	838,728
Mar 11 2024	50.56	0.00	0.00%	50.56	50.56	50.55	1,385,014
Mar 08 2024	50.56	0.01	0.02%	50.55	50.56	50.55	1,317,371
Mar 07 2024	50.55	0.02	0.05%	50.55	50.55	50.54	1,932,604
Mar 06 2024	50.5259	0.01	0.01%	50.52	50.53	50.52	1,340,931
Mar 05 2024	50.52	0.01	0.02%	50.51	50.52	50.51	1,174,252
Mar 04 2024	50.51	0.01	0.02%	50.51	50.51	50.50	2,118,582
Mar 01 2024	50.50	-0.20	-0.39%	50.49	50.50	50.49	2,785,286
Feb 29 2024	50.70	0.02	0.03%	50.70	50.71	50.70	1,514,536
Feb 28 2024	50.685	0.01	0.01%	50.68	50.69	50.68	1,904,657
Feb 27 2024	50.68	0.01	0.02%	50.68	50.68	50.67	1,292,730
Feb 26 2024	50.67	0.01	0.02%	50.66	50.67	50.66	1,583,563
Feb 23 2024	50.66	0.01	0.02%	50.65	50.66	50.65	1,289,986
Feb 22 2024	50.65	0.01	0.02%	50.66	50.66	50.65	1,919,564
Feb 21 2024	50.64	0.02	0.04%	50.63	50.64	50.63	1,799,687

iShares Treasury Floatin...

Morguard Real Estate Inv...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions