Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	50.57	50.58	50.57	50.57	1,085,449	+0.01(+0.02%)
Jun 13, 2024	50.55	50.56	50.54	50.56	1,286,054	+0.02(+0.04%)
Jun 12, 2024	50.54	50.55	50.54	50.54	1,164,850	+0.00(+0.00%)
Jun 11, 2024	50.55	50.55	50.53	50.54	1,365,344	+0.01(+0.02%)
Jun 10, 2024	50.53	50.54	50.52	50.53	2,206,792	+0.00(+0.00%)
Jun 07, 2024	50.53	50.53	50.52	50.53	1,302,760	+0.03(+0.06%)
Jun 06, 2024	50.51	50.51	50.50	50.50	3,082,625	+0.01(+0.02%)
Jun 05, 2024	50.50	50.50	50.49	50.49	1,793,715	+0.01(+0.02%)
Jun 04, 2024	50.49	50.49	50.48	50.48	1,819,261	-0.01(-0.02%)
Jun 03, 2024	50.49	50.49	50.48	50.49	2,518,171	+0.02(+0.04%)
May 31, 2024	50.47	50.48	50.47	50.47	1,687,580	+0.01(+0.02%)
May 30, 2024	50.45	50.46	50.45	50.46	1,141,279	+0.01(+0.02%)
May 29, 2024	50.44	50.45	50.44	50.45	1,659,324	+0.02(+0.04%)
May 28, 2024	50.43	50.44	50.43	50.43	1,709,975	+0.00(+0.00%)
May 24, 2024	50.44	50.44	50.43	50.43	1,312,583	-0.01(-0.02%)
May 23, 2024	50.43	50.44	50.42	50.44	1,634,069	+0.04(+0.08%)
May 22, 2024	50.40	50.41	50.40	50.40	1,382,933	+0.00(+0.00%)
May 21, 2024	50.39	50.40	50.39	50.40	1,414,329	+0.02(+0.04%)
May 20, 2024	50.38	50.39	50.38	50.38	967,710	+0.00(+0.00%)
May 17, 2024	50.38	50.38	50.37	50.38	783,416	+0.01(+0.02%)
May 16, 2024	50.37	50.37	50.36	50.37	1,674,164	+0.01(+0.02%)
May 15, 2024	50.35	50.36	50.35	50.36	1,716,484	+0.02(+0.04%)
May 14, 2024	50.35	50.35	50.34	50.34	1,554,175	+0.00(+0.00%)
May 13, 2024	50.33	50.34	50.33	50.34	940,780	+0.02(+0.04%)
May 10, 2024	50.32	50.33	50.32	50.32	1,353,214	-0.01(-0.02%)
May 09, 2024	50.32	50.33	50.31	50.33	1,732,549	+0.03(+0.06%)
May 08, 2024	50.30	50.30	50.29	50.30	1,964,174	+0.00(+0.00%)
May 07, 2024	50.29	50.30	50.29	50.30	2,275,522	+0.01(+0.02%)
May 06, 2024	50.29	50.29	50.28	50.29	2,846,140	+0.02(+0.04%)
May 03, 2024	50.28	50.28	50.27	50.27	1,518,853	-0.01(-0.02%)
May 02, 2024	50.27	50.28	50.26	50.28	2,697,288	+0.03(+0.06%)
May 01, 2024	50.25	50.25	50.24	50.25	2,437,705	+0.01(+0.03%)
Apr 30, 2024	50.24	50.25	50.23	50.24	3,977,305	+0.00(+0.00%)
Apr 29, 2024	50.23	50.24	50.22	50.24	1,378,952	+0.01(+0.02%)
Apr 26, 2024	50.22	50.23	50.22	50.23	1,537,342	+0.02(+0.04%)
Apr 25, 2024	50.21	50.22	50.21	50.21	3,512,272	+0.02(+0.04%)
Apr 24, 2024	50.20	50.20	50.19	50.19	1,478,275	+0.00(+0.00%)
Apr 23, 2024	50.18	50.19	50.18	50.19	1,773,296	+0.01(+0.02%)
Apr 22, 2024	50.17	50.18	50.17	50.18	1,553,894	+0.02(+0.04%)
Apr 19, 2024	50.17	50.17	50.16	50.16	1,784,917	+0.01(+0.02%)
Apr 18, 2024	50.16	50.16	50.15	50.15	2,085,153	+0.01(+0.02%)
Apr 17, 2024	50.13	50.14	50.13	50.14	1,331,647	+0.01(+0.02%)
Apr 16, 2024	50.12	50.13	50.12	50.13	2,157,778	+0.01(+0.02%)
Apr 15, 2024	50.11	50.12	50.11	50.12	2,327,699	+0.01(+0.02%)
Apr 12, 2024	50.11	50.12	50.10	50.11	1,625,956	+0.00(+0.00%)
Apr 11, 2024	50.10	50.11	50.10	50.11	2,208,458	+0.02(+0.04%)
Apr 10, 2024	50.08	50.09	50.08	50.09	2,085,706	+0.01(+0.02%)
Apr 09, 2024	50.07	50.08	50.06	50.08	1,186,804	+0.02(+0.04%)
Apr 08, 2024	50.06	50.07	50.06	50.06	1,158,920	+0.01(+0.02%)
Apr 05, 2024	50.06	50.06	50.05	50.05	1,474,636	+0.00(+0.00%)
Apr 04, 2024	50.04	50.05	50.04	50.05	2,086,949	+0.02(+0.04%)
Apr 03, 2024	50.03	50.03	50.02	50.03	1,529,146	+0.01(+0.02%)
Apr 02, 2024	50.01	50.02	50.01	50.02	1,878,526	+0.02(+0.04%)
Apr 01, 2024	50.00	50.01	49.99	50.00	2,961,645	+0.02(+0.04%)
Mar 28, 2024	49.99	49.99	49.98	49.98	2,877,976	+0.00(+0.00%)
Mar 27, 2024	49.98	49.99	49.98	49.98	1,390,285	+0.03(+0.06%)
Mar 26, 2024	49.96	49.96	49.95	49.95	2,356,189	-0.01(-0.02%)
Mar 25, 2024	49.95	49.96	49.95	49.96	1,760,044	+0.02(+0.04%)
Mar 22, 2024	49.94	49.95	49.94	49.94	1,662,718	+0.00(+0.00%)
Mar 21, 2024	49.93	49.94	49.93	49.94	1,942,384	+0.03(+0.06%)
Mar 20, 2024	49.91	49.92	49.91	49.91	2,175,238	+0.01(+0.02%)
Mar 19, 2024	49.91	49.91	49.90	49.90	2,373,092	+0.01(+0.02%)
Mar 18, 2024	49.89	49.90	49.89	49.89	15,582,688	+0.00(+0.00%)
Mar 15, 2024	49.89	49.89	49.88	49.89	5,758,184	+0.01(+0.02%)
Mar 14, 2024	49.88	49.89	49.87	49.88	48,425,132	+0.02(+0.04%)
Mar 13, 2024	49.86	49.87	49.86	49.86	1,334,075	+0.00(+0.00%)
Mar 12, 2024	49.86	49.86	49.85	49.86	850,709	+0.01(+0.02%)
Mar 11, 2024	49.85	49.85	49.84	49.85	1,404,772	+0.00(+0.00%)
Mar 08, 2024	49.84	49.85	49.84	49.85	1,345,642	+0.01(+0.02%)
Mar 07, 2024	49.84	49.84	49.83	49.84	1,960,163	+0.03(+0.06%)
Mar 06, 2024	49.81	49.82	49.81	49.81	1,368,083	+0.00(+0.00%)
Mar 05, 2024	49.80	49.81	49.80	49.81	1,197,251	+0.02(+0.04%)
Mar 04, 2024	49.80	49.80	49.79	49.79	2,158,689	+0.00(+0.00%)
Mar 01, 2024	49.78	49.79	49.78	49.79	2,825,994	+0.02(+0.04%)
Feb 29, 2024	49.77	49.78	49.77	49.77	1,561,111	+0.02(+0.04%)
Feb 28, 2024	49.75	49.76	49.75	49.75	1,943,424	+0.00(+0.00%)
Feb 27, 2024	49.75	49.75	49.74	49.75	1,316,515	+0.01(+0.02%)
Feb 26, 2024	49.73	49.74	49.73	49.74	1,653,638	+0.01(+0.02%)
Feb 23, 2024	49.72	49.73	49.72	49.73	1,314,250	+0.01(+0.02%)
Feb 22, 2024	49.73	49.73	49.72	49.72	1,955,349	+0.01(+0.02%)
Feb 21, 2024	49.70	49.71	49.70	49.71	1,852,312	+0.01(+0.02%)
Feb 20, 2024	49.70	49.70	49.69	49.70	1,235,680	+0.00(+0.00%)
Feb 16, 2024	49.69	49.70	49.69	49.70	1,868,863	+0.02(+0.04%)
Feb 15, 2024	49.68	49.68	49.67	49.68	1,773,005	+0.02(+0.04%)
Feb 14, 2024	49.66	49.66	49.65	49.66	1,400,904	+0.01(+0.02%)
Feb 13, 2024	49.65	49.65	49.64	49.65	1,450,731	+0.02(+0.04%)
Feb 12, 2024	49.64	49.64	49.63	49.63	3,252,440	+0.01(+0.02%)
Feb 09, 2024	49.63	49.64	49.62	49.62	6,608,743	-0.01(-0.02%)
Feb 08, 2024	49.62	49.63	49.62	49.63	4,877,367	+0.04(+0.08%)
Feb 07, 2024	49.61	49.61	49.60	49.60	2,194,169	-0.01(-0.02%)
Feb 06, 2024	49.59	49.61	49.59	49.61	2,212,253	+0.02(+0.04%)
Feb 05, 2024	49.58	49.59	49.57	49.59	3,785,126	+0.02(+0.04%)
Feb 02, 2024	49.57	49.57	49.56	49.57	2,874,363	+0.02(+0.04%)
Feb 01, 2024	49.56	49.57	49.55	49.55	2,826,805	+0.01(+0.03%)
Jan 31, 2024	49.52	49.53	49.52	49.53	2,070,187	+0.01(+0.02%)
Jan 30, 2024	49.51	49.52	49.51	49.52	1,853,649	+0.01(+0.02%)
Jan 29, 2024	49.50	49.51	49.50	49.51	1,998,257	+0.01(+0.02%)
Jan 26, 2024	49.49	49.50	49.49	49.50	3,761,394	+0.02(+0.04%)
Jan 25, 2024	49.49	49.50	49.48	49.48	21,285,858	+0.00(+0.00%)
Jan 24, 2024	49.47	49.48	49.46	49.48	2,133,384	+0.02(+0.04%)
Jan 23, 2024	49.46	49.47	49.46	49.46	1,774,634	+0.00(+0.00%)
Jan 22, 2024	49.45	49.46	49.45	49.46	1,690,605	+0.01(+0.02%)
Jan 19, 2024	49.45	49.45	49.44	49.45	1,275,989	+0.02(+0.04%)
Jan 18, 2024	49.44	49.44	49.43	49.43	1,241,284	+0.02(+0.04%)
Jan 17, 2024	49.43	49.43	49.42	49.42	1,366,014	-0.01(-0.02%)
Jan 16, 2024	49.43	49.43	49.41	49.43	1,972,433	+0.01(+0.02%)
Jan 12, 2024	49.42	49.42	49.40	49.42	1,813,872	+0.02(+0.04%)
Jan 11, 2024	49.40	49.41	49.40	49.40	1,400,701	+0.03(+0.06%)
Jan 10, 2024	49.38	49.38	49.37	49.37	1,228,086	+0.00(+0.00%)
Jan 09, 2024	49.37	49.37	49.36	49.37	1,023,043	+0.02(+0.04%)
Jan 08, 2024	49.35	49.37	49.35	49.35	1,632,857	-0.01(-0.02%)
Jan 05, 2024	49.36	49.36	49.35	49.36	1,392,070	+0.01(+0.02%)
Jan 04, 2024	49.35	49.35	49.34	49.35	1,420,127	+0.02(+0.04%)
Jan 03, 2024	49.33	49.33	49.32	49.33	1,654,098	+0.02(+0.04%)