Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	46.92	46.92	46.91	46.91	849,097	+0.00(+0.00%)
Nov 29, 2022	46.92	46.92	46.91	46.91	992,083	+0.00(+0.00%)
Nov 28, 2022	46.91	46.91	46.90	46.91	533,119	+0.01(+0.02%)
Nov 25, 2022	46.89	46.91	46.89	46.91	332,790	+0.03(+0.06%)
Nov 23, 2022	46.90	46.90	46.88	46.88	1,391,022	-0.01(-0.02%)
Nov 22, 2022	46.89	46.90	46.87	46.89	1,088,892	+0.00(+0.00%)
Nov 21, 2022	46.89	46.90	46.88	46.89	957,211	+0.00(+0.00%)
Nov 18, 2022	46.88	46.89	46.87	46.89	657,770	+0.01(+0.02%)
Nov 17, 2022	46.89	46.89	46.86	46.88	2,607,526	+0.02(+0.04%)
Nov 16, 2022	46.88	46.88	46.86	46.86	5,032,405	+0.00(+0.00%)
Nov 15, 2022	46.86	46.88	46.86	46.86	1,386,721	+0.00(+0.00%)
Nov 14, 2022	46.85	46.87	46.85	46.86	775,446	+0.02(+0.04%)
Nov 11, 2022	46.87	46.87	46.82	46.84	1,770,299	-0.03(-0.06%)
Nov 10, 2022	46.86	46.87	46.84	46.87	1,246,478	+0.01(+0.02%)
Nov 09, 2022	46.85	46.86	46.84	46.86	1,858,961	+0.02(+0.04%)
Nov 08, 2022	46.83	46.84	46.82	46.84	1,438,924	+0.01(+0.02%)
Nov 07, 2022	46.82	46.84	46.81	46.83	1,805,652	+0.01(+0.02%)
Nov 04, 2022	46.82	46.83	46.81	46.82	1,267,035	+0.01(+0.02%)
Nov 03, 2022	46.81	46.82	46.80	46.81	1,283,257	+0.01(+0.02%)
Nov 02, 2022	46.79	46.81	46.78	46.80	1,079,140	+0.01(+0.02%)
Nov 01, 2022	46.79	46.80	46.78	46.79	1,212,381	+0.01(+0.02%)
Oct 31, 2022	46.79	46.79	46.76	46.79	1,652,747	+0.01(+0.02%)
Oct 28, 2022	46.79	46.79	46.77	46.78	1,070,715	-0.01(-0.02%)
Oct 27, 2022	46.76	46.79	46.76	46.79	1,054,513	+0.02(+0.04%)
Oct 26, 2022	46.77	46.77	46.76	46.77	986,395	+0.00(+0.00%)
Oct 25, 2022	46.76	46.77	46.75	46.77	1,315,956	+0.00(+0.00%)
Oct 24, 2022	46.76	46.77	46.75	46.77	710,477	+0.02(+0.04%)
Oct 21, 2022	46.76	46.76	46.74	46.75	586,136	+0.00(+0.00%)
Oct 20, 2022	46.74	46.76	46.74	46.75	882,233	+0.01(+0.02%)
Oct 19, 2022	46.75	46.75	46.72	46.74	905,855	+0.01(+0.02%)
Oct 18, 2022	46.72	46.74	46.72	46.73	871,261	+0.00(+0.00%)
Oct 17, 2022	46.72	46.73	46.71	46.73	1,588,861	+0.01(+0.02%)
Oct 14, 2022	46.73	46.73	46.71	46.72	718,095	+0.00(+0.00%)
Oct 13, 2022	46.72	46.72	46.70	46.72	1,297,000	+0.01(+0.02%)
Oct 12, 2022	46.71	46.71	46.69	46.71	857,825	+0.01(+0.02%)
Oct 11, 2022	46.71	46.71	46.69	46.70	1,232,828	-0.02(-0.04%)
Oct 10, 2022	46.72	46.72	46.70	46.72	884,308	+0.02(+0.04%)
Oct 07, 2022	46.70	46.70	46.69	46.70	1,323,509	+0.00(+0.00%)
Oct 06, 2022	46.69	46.70	46.68	46.70	388,110	+0.03(+0.06%)
Oct 05, 2022	46.68	46.68	46.67	46.67	985,480	-0.01(-0.02%)
Oct 04, 2022	46.67	46.68	46.67	46.68	1,453,643	+0.00(+0.00%)
Oct 03, 2022	46.67	46.68	46.67	46.68	843,407	+0.02(+0.04%)
Sep 30, 2022	46.68	46.68	46.66	46.67	885,443	-0.01(-0.02%)
Sep 29, 2022	46.67	46.68	46.66	46.68	1,498,082	+0.02(+0.04%)
Sep 28, 2022	46.67	46.67	46.64	46.66	1,405,612	+0.00(+0.00%)
Sep 27, 2022	46.66	46.67	46.64	46.66	1,521,477	+0.00(+0.00%)
Sep 26, 2022	46.66	46.66	46.65	46.66	1,616,097	+0.01(+0.02%)
Sep 23, 2022	46.64	46.66	46.63	46.65	2,642,043	+0.00(+0.00%)
Sep 22, 2022	46.64	46.65	46.62	46.65	5,118,955	+0.02(+0.04%)
Sep 21, 2022	46.62	46.64	46.62	46.63	490,866	+0.00(+0.00%)
Sep 20, 2022	46.61	46.63	46.61	46.63	913,765	+0.00(+0.00%)
Sep 19, 2022	46.63	46.63	46.59	46.63	3,692,636	+0.01(+0.02%)
Sep 16, 2022	46.60	46.62	46.60	46.62	1,453,707	+0.01(+0.02%)
Sep 15, 2022	46.60	46.61	46.59	46.61	1,040,581	+0.01(+0.02%)
Sep 14, 2022	46.60	46.60	46.58	46.60	1,566,845	+0.01(+0.02%)
Sep 13, 2022	46.59	46.60	46.58	46.59	1,336,189	+0.00(+0.00%)
Sep 12, 2022	46.59	46.60	46.58	46.59	1,514,266	+0.00(+0.00%)
Sep 09, 2022	46.58	46.59	46.57	46.59	4,639,920	+0.01(+0.02%)
Sep 08, 2022	46.58	46.58	46.57	46.58	3,944,485	+0.02(+0.04%)
Sep 07, 2022	46.57	46.57	46.56	46.56	909,507	+0.00(+0.00%)
Sep 06, 2022	46.57	46.57	46.56	46.56	728,277	-0.01(-0.02%)
Sep 02, 2022	46.56	46.57	46.56	46.57	388,608	+0.01(+0.02%)