Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		44.31	44.31	44.31	0	+0.01(+0.02%)
Dec 28, 2017	44.29	44.30	44.29	44.30	470	+0.02(+0.04%)
Dec 26, 2017		44.28	44.28	44.28	17	+0.01(+0.03%)
Dec 22, 2017	44.28	44.28	44.27	44.27	725	-0.01(-0.02%)
Dec 21, 2017	44.27	44.28	44.24	44.28	205,063	+0.03(+0.07%)
Dec 20, 2017	44.25	44.25	44.25	44.25	915	-0.01(-0.03%)
Dec 18, 2017		44.26	44.26	44.26	42	+0.00(+0.00%)
Dec 15, 2017	44.26	44.26	44.25	44.26	4,069	+0.00(+0.00%)
Dec 14, 2017	44.26	44.26	44.26	44.26	227	+0.07(+0.16%)
Dec 13, 2017	44.19	44.23	44.19	44.19	6,049	+0.00(+0.00%)
Dec 12, 2017	44.23	44.23	44.19	44.19	3,623	-0.04(-0.08%)
Dec 11, 2017	44.20	44.23	44.20	44.23	372	+0.01(+0.02%)
Dec 08, 2017	44.19	44.22	44.19	44.22	1,393	-0.01(-0.02%)
Dec 06, 2017		44.23	44.23	44.23	18	-0.00(-0.00%)
Dec 05, 2017	44.21	44.23	44.18	44.23	828	+0.04(+0.09%)
Dec 04, 2017	44.18	44.18	44.18	44.18	387	+0.00(+0.00%)
Dec 01, 2017	44.24	44.24	44.18	44.18	2,268	-0.04(-0.09%)
Nov 29, 2017		44.22	44.22	44.22	260	+0.04(+0.10%)
Nov 27, 2017		44.18	44.18	44.18	11	+0.01(+0.02%)
Nov 24, 2017	44.17	44.17	44.17	44.17	483	-0.05(-0.12%)
Nov 22, 2017	44.22	44.22	44.22	44.22	431	+0.02(+0.04%)
Nov 21, 2017	44.17	44.22	44.17	44.20	9,487	-0.02(-0.04%)
Nov 20, 2017	44.22	44.22	44.21	44.22	985	+0.01(+0.02%)
Nov 17, 2017	44.18	44.21	44.16	44.21	1,628	+0.00(+0.00%)
Nov 16, 2017	44.17	44.21	44.17	44.21	4,729	+0.04(+0.08%)
Nov 15, 2017	44.21	44.21	44.17	44.18	3,292	-0.04(-0.08%)
Nov 14, 2017	44.20	44.21	44.20	44.21	4,749	+0.00(+0.01%)
Nov 13, 2017	44.21	44.21	44.19	44.21	8,114	+0.02(+0.05%)
Nov 10, 2017	44.20	44.20	44.17	44.19	1,786	-0.01(-0.02%)
Nov 09, 2017	44.20	44.20	44.20	44.20	11,796	+0.05(+0.12%)
Nov 08, 2017	44.20	44.20	44.14	44.14	6,736	-0.03(-0.07%)
Nov 07, 2017	44.16	44.17	44.16	44.17	293	+0.01(+0.03%)
Nov 06, 2017	44.20	44.20	44.16	44.16	2,653	-0.04(-0.08%)
Nov 03, 2017	44.20	44.20	44.17	44.20	2,346	+0.00(+0.01%)
Nov 02, 2017	44.19	44.19	44.19	44.19	164	+0.01(+0.01%)
Nov 01, 2017	44.16	44.19	44.16	44.19	9,408	+0.02(+0.04%)
Oct 31, 2017	44.19	44.19	44.17	44.17	2,213	+0.00(+0.00%)
Oct 30, 2017	44.15	44.18	44.12	44.17	7,723	-0.01(-0.02%)
Oct 27, 2017	44.17	44.18	44.13	44.18	11,728	+0.00(+0.01%)
Oct 26, 2017	44.17	44.18	44.17	44.17	1,267	+0.00(+0.01%)
Oct 25, 2017	44.12	44.17	44.12	44.17	17,489	+0.04(+0.08%)
Oct 24, 2017	44.18	44.18	44.13	44.13	5,729	-0.05(-0.10%)
Oct 23, 2017	44.18	44.18	44.13	44.18	3,527	+0.06(+0.14%)
Oct 20, 2017	44.18	44.18	44.12	44.12	7,610	-0.05(-0.12%)
Oct 19, 2017	44.17	44.17	44.15	44.17	1,359	+0.00(+0.01%)
Oct 17, 2017		44.16	44.16	44.16	26	+0.02(+0.04%)
Oct 16, 2017	44.16	44.16	44.15	44.15	2,585	+0.00(+0.00%)
Oct 13, 2017	44.16	44.16	44.14	44.14	3,824	-0.01(-0.03%)
Oct 12, 2017	44.15	44.16	44.15	44.16	659	+0.06(+0.14%)
Oct 11, 2017	44.14	44.14	44.10	44.10	2,398	-0.00(-0.00%)
Oct 10, 2017	44.10	44.10	44.10	44.10	3,824	+0.00(+0.01%)
Oct 09, 2017	44.10	44.11	44.10	44.10	477	+0.01(+0.01%)
Oct 05, 2017				44.09	60	-0.00(-0.00%)
Oct 04, 2017	44.11	44.14	44.09	44.09	1,298	-0.02(-0.05%)
Oct 03, 2017	44.14	44.14	44.11	44.11	3,336	-0.03(-0.06%)
Oct 02, 2017	44.09	44.14	44.09	44.14	3,526	+0.06(+0.13%)
Sep 29, 2017	44.10	44.10	44.07	44.09	1,138	-0.04(-0.09%)
Sep 27, 2017		44.13	44.13	44.13	0	+0.06(+0.14%)
Sep 26, 2017	44.06	44.06	44.06	44.06	5,770	-0.00(-0.00%)
Sep 20, 2017				44.06	186	-0.00(-0.01%)
Sep 19, 2017	44.12	44.12	44.07	44.07	874	-0.04(-0.08%)
Sep 14, 2017		44.10	44.10	44.10	0	+0.04(+0.09%)
Sep 13, 2017	44.06	44.06	44.06	44.06	388	-0.05(-0.12%)
Sep 12, 2017	44.06	44.12	44.06	44.12	3,800	+0.06(+0.14%)
Sep 11, 2017	44.08	44.08	44.06	44.06	1,066	+0.00(+0.00%)
Sep 08, 2017	44.06	44.06	44.06	44.06	240	-0.01(-0.02%)
Sep 07, 2017	44.06	44.06	44.06	44.06	1,483	+0.01(+0.02%)
Sep 06, 2017	44.12	44.12	44.06	44.06	19,010	-0.03(-0.07%)
Sep 01, 2017				44.08	9	+0.01(+0.02%)
Aug 31, 2017	44.06	44.08	44.06	44.07	2,108	+0.00(+0.01%)
Aug 30, 2017	44.07	44.07	44.07	44.07	1,550	+0.01(+0.02%)
Aug 29, 2017	44.06	44.07	44.06	44.06	2,597	-0.01(-0.02%)
Aug 28, 2017	44.07	44.07	44.07	44.07	1,407	+0.01(+0.02%)
Aug 25, 2017	44.06	44.08	44.06	44.06	2,782	+0.00(+0.00%)
Aug 24, 2017	44.06	44.06	44.06	44.06	230	+0.00(+0.00%)
Aug 23, 2017	44.06	44.07	44.06	44.06	844	-0.04(-0.08%)
Aug 22, 2017	44.06	44.11	44.06	44.10	962	+0.04(+0.10%)
Aug 21, 2017	44.05	44.07	44.05	44.05	1,026	-0.04(-0.08%)
Aug 18, 2017	44.09	44.09	44.09	44.09	227	-0.00(-0.00%)
Aug 17, 2017	44.07	44.09	44.07	44.09	890	+0.04(+0.08%)
Aug 16, 2017	44.06	44.07	44.05	44.05	3,620	-0.01(-0.02%)
Aug 15, 2017	44.05	44.07	44.05	44.06	2,111	+0.00(+0.00%)
Aug 14, 2017	44.05	44.07	44.05	44.06	1,631	-0.03(-0.08%)
Aug 11, 2017	44.05	44.10	44.05	44.10	1,105	+0.04(+0.10%)
Aug 09, 2017		44.05	44.05	44.05	0	+0.00(+0.01%)
Aug 08, 2017	44.04	44.05	44.04	44.05	249	+0.00(+0.00%)
Aug 07, 2017	44.05	44.05	44.05	44.05	173	+0.00(+0.01%)
Aug 04, 2017	44.09	44.09	44.04	44.04	3,531	-0.03(-0.08%)
Aug 03, 2017	44.04	44.08	44.04	44.08	4,315	+0.04(+0.10%)
Aug 02, 2017	44.04	44.08	44.04	44.04	650	+0.01(+0.02%)
Aug 01, 2017	44.03	44.03	44.03	44.03	9,723	-0.00(-0.00%)
Jul 31, 2017	44.03	44.03	44.03	44.03	129	-0.00(-0.01%)
Jul 28, 2017	44.03	44.07	44.03	44.03	3,328	+0.01(+0.02%)
Jul 27, 2017	44.02	44.02	44.02	44.02	342	+0.00(+0.01%)
Jul 26, 2017	44.02	44.03	44.02	44.02	2,433	+0.01(+0.02%)
Jul 25, 2017	44.03	44.04	44.01	44.01	46,712	-0.02(-0.04%)
Jul 21, 2017				44.03	91	+0.00(+0.00%)
Jul 20, 2017	44.02	44.03	44.02	44.03	864	-0.01(-0.01%)
Jul 19, 2017	44.02	44.04	44.02	44.03	4,388	+0.02(+0.05%)
Jul 18, 2017	44.04	44.04	44.01	44.01	2,962	+0.00(+0.00%)
Jul 17, 2017	44.01	44.01	44.01	44.01	913	+0.00(+0.00%)
Jul 14, 2017	44.01	44.02	44.01	44.01	712	-0.01(-0.02%)
Jul 13, 2017	44.01	44.02	44.01	44.02	2,342	+0.01(+0.02%)
Jul 12, 2017	44.04	44.05	44.01	44.01	4,749	+0.00(+0.00%)
Jul 11, 2017	44.01	44.01	44.00	44.01	2,791	+0.01(+0.02%)
Jul 10, 2017	44.00	44.00	44.00	44.00	1,257	-0.01(-0.02%)
Jul 07, 2017	43.85	44.01	43.85	44.01	2,435	+0.00(+0.00%)
Jul 06, 2017	44.01	44.03	44.01	44.01	2,614	-0.00(-0.01%)
Jul 05, 2017	43.99	44.01	43.99	44.01	1,369	+0.02(+0.05%)
Jul 03, 2017	43.99	44.03	43.99	43.99	6,600	-0.03(-0.06%)
Jun 30, 2017	44.02	44.02	44.02	44.02	1,711	+0.03(+0.08%)
Jun 29, 2017	43.98	43.98	43.98	43.98	456	-0.03(-0.08%)
Jun 28, 2017	44.02	44.02	43.99	44.02	4,527	+0.00(+0.00%)
Jun 27, 2017	43.98	44.02	43.98	44.02	5,155	+0.00(+0.00%)
Jun 26, 2017	44.01	44.02	43.98	44.02	5,020	+0.00(+0.00%)
Jun 22, 2017				44.02	37	+0.00(+0.01%)
Jun 21, 2017	44.02	44.02	43.98	44.01	5,398	+0.00(+0.01%)
Jun 20, 2017	44.01	44.01	43.98	44.01	990	+0.00(+0.00%)
Jun 19, 2017	44.00	44.01	44.00	44.01	294	+0.03(+0.08%)
Jun 15, 2017				43.98	100	-0.01(-0.02%)
Jun 14, 2017	43.97	44.00	43.97	43.98	7,142	-0.02(-0.04%)
Jun 13, 2017	43.98	44.00	43.98	44.00	30,334	+0.01(+0.01%)
Jun 12, 2017	43.98	44.00	43.98	44.00	2,389	-0.01(-0.01%)
Jun 09, 2017	44.00	44.00	44.00	44.00	233	-0.00(-0.00%)
Jun 08, 2017	44.00	44.00	44.00	44.00	737	+0.02(+0.05%)
Jun 07, 2017	43.97	43.98	43.97	43.98	437	-0.02(-0.05%)
Jun 06, 2017	44.00	44.00	44.00	44.00	507	+0.02(+0.06%)
Jun 05, 2017	43.99	43.99	43.98	43.98	402	-0.02(-0.06%)
Jun 02, 2017	43.97	44.00	43.97	44.00	1,947	+0.00(+0.00%)
Jun 01, 2017	44.00	44.00	43.97	44.00	14,312	+0.02(+0.04%)
May 25, 2017				43.98	31	+0.02(+0.04%)
May 24, 2017	43.96	43.96	43.96	43.96	203	-0.02(-0.05%)
May 22, 2017				43.99	45	+0.01(+0.02%)
May 19, 2017	43.98	43.98	43.97	43.98	3,721	-0.00(-0.01%)
May 18, 2017	43.95	43.98	43.95	43.98	985	+0.04(+0.10%)
May 17, 2017	43.94	43.94	43.94	43.94	273	-0.03(-0.08%)
May 16, 2017	43.97	43.97	43.96	43.97	3,217	+0.01(+0.03%)
May 15, 2017	43.97	43.97	43.96	43.96	1,709	-0.02(-0.05%)
May 11, 2017				43.98	155	+0.01(+0.02%)
May 10, 2017	43.97	43.97	43.93	43.97	14,026	+0.00(+0.01%)
May 09, 2017	43.97	43.97	43.97	43.97	978	+0.02(+0.05%)
May 05, 2017				43.95	27	-0.00(-0.00%)
May 04, 2017	43.97	43.97	43.94	43.95	2,997	+0.02(+0.05%)
May 03, 2017	43.95	43.96	43.93	43.93	20,891	-0.02(-0.05%)
May 02, 2017	43.93	43.95	43.93	43.95	2,174	+0.02(+0.05%)
May 01, 2017	43.89	43.94	43.89	43.93	1,546	-0.01(-0.03%)
Apr 27, 2017				43.94	28	+0.01(+0.03%)
Apr 26, 2017	43.93	43.93	43.93	43.93	235	-0.01(-0.02%)
Apr 25, 2017	43.94	43.94	43.94	43.94	14,322	+0.01(+0.02%)
Apr 24, 2017	43.93	43.93	43.93	43.93	799	-0.03(-0.06%)
Apr 20, 2017				43.95	57	+0.03(+0.06%)
Apr 19, 2017	43.95	43.95	43.93	43.93	1,738	-0.00(-0.00%)
Apr 18, 2017	43.94	43.94	43.93	43.93	1,393	-0.01(-0.02%)
Apr 17, 2017	43.94	43.94	43.93	43.94	5,491	-0.01(-0.02%)
Apr 13, 2017	43.94	43.95	43.93	43.95	1,490	+0.02(+0.05%)
Apr 12, 2017	43.92	43.92	43.92	43.92	143	+0.00(+0.01%)
Apr 11, 2017	43.92	43.95	43.92	43.92	3,538	-0.03(-0.06%)
Apr 10, 2017	43.95	43.95	43.93	43.94	1,026	+0.01(+0.02%)
Apr 07, 2017	43.94	43.94	43.94	43.94	576	-0.01(-0.02%)
Apr 06, 2017	43.92	43.95	43.92	43.95	11,842	+0.01(+0.02%)
Apr 05, 2017	43.94	43.94	43.94	43.94	1,870	+0.00(+0.00%)
Apr 04, 2017	43.92	43.94	43.92	43.94	768	+0.00(+0.00%)
Apr 03, 2017	43.90	43.94	43.90	43.94	23,866	+0.03(+0.07%)
Mar 31, 2017	43.91	43.91	43.91	43.91	563	-0.02(-0.03%)
Mar 30, 2017	43.92	43.92	43.92	43.92	479	+0.00(+0.00%)
Mar 29, 2017	43.90	43.92	43.90	43.92	710	+0.01(+0.02%)
Mar 28, 2017	43.91	43.92	43.91	43.91	47,030	-0.01(-0.02%)
Mar 27, 2017	43.92	43.92	43.92	43.92	2,104	+0.02(+0.04%)
Mar 23, 2017				43.90	42	-0.01(-0.02%)
Mar 21, 2017				43.91	89	+0.00(+0.00%)
Mar 20, 2017	43.91	43.91	43.91	43.91	1,094	+0.01(+0.03%)
Mar 17, 2017	43.91	43.91	43.89	43.90	3,033	+0.01(+0.03%)
Mar 16, 2017	43.89	43.89	43.89	43.89	816	+0.01(+0.02%)
Mar 14, 2017				43.88	107	-0.03(-0.06%)
Mar 13, 2017	43.90	43.90	43.90	43.90	4,418	+0.01(+0.03%)
Mar 10, 2017	43.89	43.90	43.89	43.89	2,427	-0.01(-0.03%)
Mar 09, 2017	43.90	43.90	43.89	43.90	13,279	+0.00(+0.00%)
Mar 08, 2017	43.90	43.90	43.90	43.90	2,518	-0.00(-0.00%)
Mar 07, 2017	43.88	43.90	43.88	43.90	1,496	+0.02(+0.04%)
Mar 06, 2017	43.88	43.89	43.88	43.89	339	+0.00(+0.00%)
Mar 03, 2017	43.89	43.90	43.88	43.89	8,780	-0.01(-0.02%)
Mar 02, 2017	43.90	43.90	43.90	43.90	2,945	+0.03(+0.06%)
Mar 01, 2017	43.87	43.89	43.87	43.87	988	-0.02(-0.05%)
Feb 28, 2017	43.89	43.89	43.88	43.89	2,279	+0.01(+0.02%)
Feb 27, 2017	43.88	43.88	43.88	43.88	379	+0.00(+0.00%)
Feb 24, 2017	43.87	43.88	43.87	43.88	948	+0.01(+0.01%)
Feb 23, 2017	43.89	43.89	43.87	43.87	571	-0.02(-0.04%)
Feb 22, 2017	43.87	43.89	43.87	43.89	422	+0.00(+0.00%)
Feb 21, 2017	43.89	43.89	43.89	43.89	2,306	+0.03(+0.06%)
Feb 17, 2017		43.86	43.86	43.86	0	-0.00(-0.00%)
Feb 16, 2017	43.86	43.86	43.86	43.86	155	+0.00(+0.00%)
Feb 15, 2017	43.86	43.87	43.86	43.86	2,394	-0.03(-0.06%)
Feb 14, 2017	43.89	43.89	43.86	43.89	1,898	+0.03(+0.06%)
Feb 13, 2017	43.86	43.86	43.86	43.86	141	-0.01(-0.03%)
Feb 10, 2017	43.87	43.88	43.86	43.88	1,410	-0.01(-0.02%)
Feb 09, 2017	43.86	43.89	43.86	43.88	6,674	+0.01(+0.02%)
Feb 08, 2017	43.88	43.88	43.87	43.87	698	+0.01(+0.02%)
Feb 07, 2017	43.88	43.88	43.86	43.86	12,222	-0.01(-0.02%)
Feb 03, 2017				43.88	7	+0.02(+0.04%)
Feb 01, 2017				43.86	86	-0.02(-0.05%)
Jan 31, 2017	43.88	43.88	43.88	43.88	3,095	+0.02(+0.06%)
Jan 30, 2017	43.84	43.85	43.84	43.85	1,156	-0.00(-0.00%)
Jan 27, 2017	43.84	43.86	43.84	43.86	996	+0.01(+0.03%)
Jan 26, 2017	43.84	43.84	43.84	43.84	1,127	-0.03(-0.08%)
Jan 25, 2017	43.88	43.88	43.88	43.88	674	+0.00(+0.01%)
Jan 24, 2017	43.87	43.87	43.87	43.87	296	+0.00(+0.01%)
Jan 23, 2017	43.88	43.88	43.86	43.87	4,951	+0.02(+0.04%)
Jan 20, 2017	43.85	43.85	43.85	43.85	354	-0.00(-0.00%)
Jan 19, 2017	43.88	43.88	43.85	43.85	2,370	+0.00(+0.00%)
Jan 18, 2017	43.85	43.86	43.85	43.85	1,810	+0.00(+0.00%)
Jan 17, 2017	43.85	43.85	43.85	43.85	176	+0.00(+0.00%)
Jan 13, 2017		43.85	43.85	43.85	0	+0.00(+0.00%)
Jan 12, 2017	43.85	43.85	43.85	43.85	1,103	-0.00(-0.00%)
Jan 11, 2017	43.86	43.86	43.85	43.85	871	+0.00(+0.00%)
Jan 10, 2017	43.85	43.85	43.85	43.85	1,072	+0.00(+0.00%)
Jan 09, 2017	43.87	43.87	43.85	43.85	12,582	-0.01(-0.02%)
Jan 06, 2017	43.87	43.87	43.86	43.86	518	+0.01(+0.02%)
Jan 05, 2017	43.87	43.92	43.85	43.85	34,258	-0.02(-0.03%)
Jan 04, 2017	43.84	43.87	43.84	43.87	2,281	+0.01(+0.01%)