Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	45.73	45.73	45.72	45.73	55,865	-0.00(-0.01%)
Nov 27, 2019	45.75	45.75	45.72	45.73	25,953	+0.00(+0.01%)
Nov 26, 2019	45.74	45.74	45.72	45.73	35,879	+0.00(+0.00%)
Nov 25, 2019	45.72	45.74	45.72	45.73	21,088	+0.00(+0.00%)
Nov 22, 2019	45.72	45.73	45.72	45.73	65,762	+0.00(+0.00%)
Nov 21, 2019	45.71	45.73	45.71	45.72	27,048	+0.01(+0.03%)
Nov 20, 2019	45.71	45.73	45.71	45.71	55,230	-0.00(-0.01%)
Nov 19, 2019	45.72	45.72	45.70	45.72	52,276	-0.00(-0.01%)
Nov 18, 2019	45.69	45.72	45.69	45.72	136,570	+0.02(+0.05%)
Nov 15, 2019	45.71	45.71	45.69	45.70	45,528	+0.00(+0.00%)
Nov 14, 2019	45.69	45.71	45.69	45.70	82,403	+0.01(+0.02%)
Nov 13, 2019	45.68	45.69	45.68	45.69	82,541	+0.00(+0.01%)
Nov 12, 2019	45.70	45.70	45.68	45.68	44,856	+0.01(+0.02%)
Nov 11, 2019	45.68	45.70	45.68	45.68	49,654	-0.01(-0.02%)
Nov 08, 2019	45.68	45.68	45.68	45.68	28,372	+0.01(+0.03%)
Nov 07, 2019	45.67	45.68	45.67	45.67	65,671	+0.00(+0.00%)
Nov 06, 2019	45.66	45.68	45.66	45.67	60,577	+0.01(+0.02%)
Nov 05, 2019	45.67	45.67	45.65	45.66	46,986	+0.01(+0.02%)
Nov 04, 2019	45.65	45.67	45.65	45.65	38,883	+0.00(+0.00%)
Nov 01, 2019	45.65	45.66	45.65	45.65	44,208	+0.01(+0.02%)
Oct 31, 2019	45.63	45.65	45.63	45.64	29,404	+0.01(+0.03%)
Oct 30, 2019	45.65	45.65	45.62	45.63	60,279	-0.00(-0.01%)
Oct 29, 2019	45.63	45.64	45.63	45.64	52,486	+0.01(+0.02%)
Oct 28, 2019	45.62	45.63	45.62	45.63	31,815	+0.00(+0.00%)
Oct 25, 2019	45.61	45.63	45.61	45.63	64,214	+0.02(+0.04%)
Oct 24, 2019	45.61	45.61	45.60	45.61	88,144	-0.00(-0.01%)
Oct 23, 2019	45.60	45.61	45.60	45.61	73,301	-0.00(-0.00%)
Oct 22, 2019	45.62	45.62	45.61	45.61	31,078	+0.00(+0.00%)
Oct 21, 2019	45.60	45.62	45.60	45.61	56,360	+0.00(+0.01%)
Oct 18, 2019	45.60	45.61	45.60	45.61	57,716	+0.00(+0.01%)
Oct 17, 2019	45.59	45.61	45.59	45.60	30,795	+0.00(+0.01%)
Oct 16, 2019	45.59	45.60	45.59	45.60	87,978	+0.00(+0.00%)
Oct 15, 2019	45.59	45.60	45.59	45.60	164,539	+0.01(+0.03%)
Oct 14, 2019	45.61	45.61	45.59	45.59	94,525	-0.01(-0.02%)
Oct 11, 2019	45.60	45.60	45.59	45.59	61,460	-0.00(-0.00%)
Oct 10, 2019	45.60	45.60	45.59	45.60	84,486	+0.01(+0.02%)
Oct 09, 2019	45.61	45.61	45.59	45.59	174,837	-0.00(-0.01%)
Oct 08, 2019	45.59	45.60	45.58	45.59	57,613	+0.01(+0.03%)
Oct 07, 2019	45.60	45.60	45.58	45.58	29,658	-0.02(-0.04%)
Oct 04, 2019	45.58	45.59	45.58	45.59	34,144	+0.01(+0.02%)
Oct 03, 2019	45.59	45.59	45.58	45.59	613,765	-0.01(-0.02%)
Oct 02, 2019	45.59	45.60	45.58	45.59	694,329	+0.01(+0.03%)
Oct 01, 2019	45.58	45.59	45.56	45.58	30,075	+0.01(+0.02%)
Sep 30, 2019	45.57	45.57	45.56	45.57	32,932	+0.00(+0.00%)
Sep 27, 2019	45.57	45.57	45.55	45.57	130,845	+0.02(+0.04%)
Sep 26, 2019	45.55	45.56	45.55	45.55	29,557	+0.01(+0.02%)
Sep 25, 2019	45.55	45.55	45.54	45.54	48,057	+0.01(+0.01%)
Sep 24, 2019	45.55	45.56	45.54	45.54	499,550	-0.01(-0.02%)
Sep 23, 2019	45.57	45.57	45.53	45.55	195,156	+0.00(+0.01%)
Sep 20, 2019	45.54	45.55	45.54	45.54	12,356	+0.00(+0.01%)
Sep 19, 2019	45.54	45.56	45.54	45.54	28,117	+0.00(+0.00%)
Sep 18, 2019	45.54	45.56	45.53	45.54	89,166	-0.01(-0.02%)
Sep 17, 2019	45.55	45.56	45.54	45.55	28,068	+0.01(+0.03%)
Sep 16, 2019	45.53	45.54	45.52	45.53	133,550	-0.00(-0.01%)
Sep 13, 2019	45.52	45.54	45.52	45.54	48,322	+0.01(+0.03%)
Sep 12, 2019	45.54	45.54	45.52	45.52	29,116	-0.00(-0.01%)
Sep 11, 2019	45.52	45.53	45.51	45.53	69,576	+0.01(+0.03%)
Sep 10, 2019	45.53	45.53	45.52	45.52	73,544	+0.00(+0.01%)
Sep 09, 2019	45.53	45.53	45.51	45.51	53,909	-0.01(-0.02%)
Sep 06, 2019	45.52	45.53	45.52	45.52	19,086	+0.00(+0.01%)
Sep 05, 2019	45.52	45.52	45.51	45.52	85,063	+0.01(+0.02%)
Sep 04, 2019	45.50	45.51	45.50	45.51	32,260	+0.00(+0.01%)