Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	45.01	45.04	45.01	45.03	205,413	+0.00(+0.00%)
Nov 29, 2018	45.03	45.03	45.01	45.03	140,354	+0.01(+0.02%)
Nov 28, 2018	45.02	45.02	45.01	45.02	160,846	+0.00(+0.01%)
Nov 27, 2018	45.02	45.02	45.01	45.01	187,426	+0.00(+0.00%)
Nov 26, 2018	45.02	45.02	45.00	45.01	167,485	+0.00(+0.00%)
Nov 23, 2018	45.02	45.02	45.00	45.01	188,864	+0.00(+0.00%)
Nov 21, 2018		45.01	45.01	45.01	0	+0.01(+0.03%)
Nov 20, 2018	45.00	45.00	44.99	45.00	127,028	+0.01(+0.02%)
Nov 19, 2018	45.00	45.00	44.97	44.99	153,735	+0.00(+0.00%)
Nov 16, 2018	44.99	44.99	44.98	44.99	57,363	+0.00(+0.00%)
Nov 15, 2018	44.99	44.99	44.98	44.99	140,370	+0.01(+0.03%)
Nov 14, 2018	44.98	44.98	44.97	44.98	110,720	+0.00(+0.00%)
Nov 13, 2018	44.97	44.99	44.97	44.98	407,111	+0.00(+0.01%)
Nov 12, 2018	44.98	44.98	44.97	44.97	150,948	+0.01(+0.02%)
Nov 09, 2018	44.96	44.97	44.96	44.97	136,085	-0.01(-0.02%)
Nov 08, 2018	44.97	44.97	44.95	44.97	232,269	+0.01(+0.03%)
Nov 07, 2018	44.97	44.97	44.96	44.96	53,726	+0.00(+0.01%)
Nov 06, 2018	44.97	44.97	44.96	44.96	89,964	-0.00(-0.01%)
Nov 05, 2018	44.96	44.97	44.96	44.96	73,909	+0.00(+0.01%)
Nov 02, 2018	44.93	44.96	44.93	44.96	110,031	+0.00(+0.01%)
Nov 01, 2018	44.96	44.97	44.94	44.95	345,812	+0.02(+0.03%)
Oct 31, 2018	44.95	44.95	44.92	44.94	358,512	+0.00(+0.00%)
Oct 30, 2018	44.94	44.94	44.92	44.94	45,553	+0.02(+0.04%)
Oct 29, 2018	44.93	44.93	44.91	44.92	143,250	-0.00(-0.01%)
Oct 26, 2018	44.94	44.94	44.91	44.92	58,465	-0.00(-0.01%)
Oct 25, 2018	44.91	44.94	44.91	44.93	60,613	+0.00(+0.00%)
Oct 24, 2018	44.92	44.93	44.91	44.93	33,686	+0.01(+0.02%)
Oct 23, 2018	44.92	44.93	44.91	44.92	200,959	+0.00(+0.00%)
Oct 22, 2018	44.93	44.93	44.91	44.92	168,060	+0.01(+0.02%)
Oct 19, 2018	44.92	44.92	44.90	44.91	71,233	-0.00(-0.01%)
Oct 18, 2018	44.88	44.92	44.88	44.91	44,555	+0.01(+0.03%)
Oct 17, 2018	44.88	44.90	44.87	44.90	226,263	+0.01(+0.03%)
Oct 16, 2018	44.90	44.90	44.87	44.89	149,863	-0.00(-0.01%)
Oct 15, 2018	44.90	44.90	44.88	44.89	49,067	-0.01(-0.02%)
Oct 12, 2018	44.90	44.90	44.88	44.90	186,261	+0.00(+0.01%)
Oct 11, 2018	44.90	44.90	44.87	44.90	382,463	+0.00(+0.01%)
Oct 10, 2018	44.87	44.89	44.86	44.89	190,910	+0.04(+0.08%)
Oct 09, 2018	44.88	44.88	44.86	44.86	114,620	-0.02(-0.04%)
Oct 08, 2018	44.88	44.88	44.87	44.87	36,467	-0.00(-0.01%)
Oct 05, 2018	44.86	44.88	44.86	44.88	95,202	+0.02(+0.05%)
Oct 04, 2018	44.87	44.89	44.86	44.86	138,556	-0.02(-0.04%)
Oct 03, 2018	44.86	44.87	44.85	44.87	53,198	+0.01(+0.03%)
Oct 02, 2018	44.86	44.86	44.85	44.86	20,520	+0.00(+0.00%)
Oct 01, 2018	44.86	44.86	44.85	44.86	25,087	+0.01(+0.02%)
Sep 28, 2018	44.87	44.87	44.85	44.85	26,810	+0.00(+0.01%)
Sep 27, 2018	44.86	44.86	44.84	44.85	64,558	+0.01(+0.01%)
Sep 26, 2018	44.85	44.85	44.83	44.84	521,285	+0.00(+0.01%)
Sep 25, 2018	44.83	44.85	44.83	44.84	114,010	+0.02(+0.04%)
Sep 24, 2018	44.85	44.85	44.82	44.82	109,981	-0.01(-0.02%)
Sep 21, 2018	44.83	44.84	44.82	44.83	47,114	+0.00(+0.00%)
Sep 20, 2018	44.84	44.84	44.81	44.83	110,801	+0.00(+0.01%)
Sep 19, 2018	44.83	44.83	44.82	44.83	50,795	-0.00(-0.01%)
Sep 18, 2018	44.82	44.83	44.80	44.83	249,027	+0.02(+0.04%)
Sep 17, 2018	44.80	44.81	44.80	44.81	57,178	-0.02(-0.04%)
Sep 14, 2018	44.83	44.83	44.80	44.83	10,656	+0.01(+0.02%)
Sep 13, 2018	44.81	44.82	44.80	44.82	104,966	+0.02(+0.04%)
Sep 12, 2018	44.81	44.81	44.79	44.80	39,383	-0.01(-0.02%)
Sep 11, 2018	44.81	44.81	44.79	44.81	36,895	+0.01(+0.02%)
Sep 10, 2018	44.81	44.81	44.79	44.80	69,259	+0.00(+0.01%)
Sep 07, 2018	44.80	44.80	44.79	44.80	50,367	-0.00(-0.01%)
Sep 06, 2018	44.80	44.80	44.79	44.80	68,716	+0.01(+0.03%)
Sep 05, 2018	44.79	44.79	44.79	44.79	36,221	+0.00(+0.01%)