Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	43.71	43.71	43.71	43.71	565	-0.02(-0.03%)
Mar 30, 2017	43.72	43.72	43.72	43.72	482	+0.00(+0.00%)
Mar 29, 2017	43.70	43.72	43.70	43.72	713	+0.01(+0.02%)
Mar 28, 2017	43.71	43.72	43.71	43.71	47,245	-0.01(-0.02%)
Mar 27, 2017	43.72	43.72	43.72	43.72	2,114	+0.02(+0.04%)
Mar 23, 2017				43.70	42	-0.01(-0.02%)
Mar 21, 2017				43.71	89	+0.00(+0.00%)
Mar 20, 2017	43.71	43.71	43.71	43.71	1,099	+0.01(+0.03%)
Mar 17, 2017	43.71	43.71	43.69	43.70	3,047	+0.01(+0.03%)
Mar 16, 2017	43.69	43.69	43.69	43.69	820	+0.01(+0.02%)
Mar 14, 2017				43.68	107	-0.03(-0.06%)
Mar 13, 2017	43.70	43.70	43.70	43.70	4,438	+0.01(+0.03%)
Mar 10, 2017	43.69	43.70	43.69	43.69	2,438	-0.01(-0.03%)
Mar 09, 2017	43.70	43.70	43.69	43.70	13,339	+0.00(+0.00%)
Mar 08, 2017	43.70	43.70	43.70	43.70	2,529	-0.00(-0.00%)
Mar 07, 2017	43.68	43.70	43.68	43.70	1,503	+0.02(+0.04%)
Mar 06, 2017	43.68	43.69	43.68	43.69	340	+0.00(+0.00%)
Mar 03, 2017	43.69	43.70	43.68	43.69	8,820	-0.01(-0.02%)
Mar 02, 2017	43.70	43.70	43.70	43.70	2,958	+0.03(+0.06%)
Mar 01, 2017	43.67	43.69	43.67	43.67	992	-0.02(-0.05%)
Feb 28, 2017	43.69	43.69	43.68	43.69	2,290	+0.01(+0.02%)
Feb 27, 2017	43.68	43.68	43.68	43.68	381	+0.00(+0.00%)
Feb 24, 2017	43.67	43.68	43.67	43.68	952	+0.01(+0.01%)
Feb 23, 2017	43.69	43.69	43.68	43.68	574	-0.02(-0.04%)
Feb 22, 2017	43.67	43.69	43.67	43.69	424	+0.00(+0.00%)
Feb 21, 2017	43.69	43.69	43.69	43.69	2,316	+0.03(+0.06%)
Feb 17, 2017		43.66	43.66	43.66	0	-0.00(-0.00%)
Feb 16, 2017	43.66	43.66	43.66	43.66	156	+0.00(+0.00%)
Feb 15, 2017	43.66	43.67	43.66	43.66	2,405	-0.03(-0.06%)
Feb 14, 2017	43.69	43.69	43.66	43.69	1,906	+0.03(+0.06%)
Feb 13, 2017	43.66	43.66	43.66	43.66	142	-0.01(-0.03%)
Feb 10, 2017	43.67	43.68	43.66	43.68	1,416	-0.01(-0.02%)
Feb 09, 2017	43.66	43.69	43.66	43.68	6,704	+0.01(+0.02%)
Feb 08, 2017	43.68	43.68	43.67	43.67	701	+0.01(+0.02%)
Feb 07, 2017	43.68	43.68	43.66	43.67	12,278	-0.01(-0.02%)
Feb 03, 2017				43.68	8	+0.02(+0.04%)
Feb 01, 2017				43.66	87	-0.02(-0.05%)
Jan 31, 2017	43.68	43.68	43.68	43.68	3,109	+0.02(+0.06%)
Jan 30, 2017	43.64	43.65	43.64	43.65	1,162	-0.00(-0.00%)
Jan 27, 2017	43.64	43.66	43.64	43.66	1,001	+0.01(+0.03%)
Jan 26, 2017	43.64	43.64	43.64	43.64	1,132	-0.03(-0.08%)
Jan 25, 2017	43.68	43.68	43.68	43.68	677	+0.00(+0.01%)
Jan 24, 2017	43.67	43.67	43.67	43.67	297	+0.00(+0.01%)
Jan 23, 2017	43.68	43.68	43.66	43.67	4,973	+0.02(+0.04%)
Jan 20, 2017	43.65	43.65	43.65	43.65	356	-0.00(-0.00%)
Jan 19, 2017	43.68	43.68	43.65	43.65	2,381	+0.00(+0.00%)
Jan 18, 2017	43.65	43.66	43.65	43.65	1,819	+0.00(+0.00%)
Jan 17, 2017	43.65	43.65	43.65	43.65	176	+0.00(+0.00%)
Jan 13, 2017		43.65	43.65	43.65	0	+0.00(+0.00%)
Jan 12, 2017	43.65	43.65	43.65	43.65	1,108	-0.00(-0.00%)
Jan 11, 2017	43.66	43.66	43.65	43.65	875	+0.00(+0.00%)
Jan 10, 2017	43.65	43.65	43.65	43.65	1,077	+0.00(+0.00%)
Jan 09, 2017	43.67	43.67	43.65	43.65	12,640	-0.01(-0.02%)
Jan 06, 2017	43.67	43.67	43.66	43.66	521	+0.01(+0.02%)
Jan 05, 2017	43.67	43.72	43.65	43.65	34,414	-0.01(-0.03%)
Jan 04, 2017	43.64	43.67	43.64	43.67	2,292	+0.01(+0.01%)
Jan 03, 2017	43.64	43.66	43.64	43.66	1,104	-0.01(-0.02%)
Dec 30, 2016		43.67	43.67	43.67	0	+0.02(+0.05%)
Dec 29, 2016	43.65	43.65	43.64	43.65	2,362	-0.01(-0.01%)
Dec 28, 2016	43.67	43.67	43.65	43.65	525	+0.02(+0.04%)
Dec 27, 2016	43.65	43.65	43.63	43.63	7,687	+0.00(+0.00%)
Dec 23, 2016		43.63	43.63	43.63	0	-0.01(-0.02%)
Dec 22, 2016	43.64	43.65	43.63	43.64	3,671	-0.01(-0.02%)
Dec 21, 2016	43.65	43.65	43.65	43.65	191	+0.02(+0.05%)
Dec 20, 2016	43.63	43.63	43.62	43.63	12,501	+0.00(+0.00%)
Dec 15, 2016		43.63	43.63	43.63	0	-0.03(-0.06%)
Dec 14, 2016	43.64	43.66	43.64	43.66	750	+0.03(+0.06%)
Dec 13, 2016	43.63	43.65	43.63	43.63	3,175	-0.00(-0.01%)
Dec 12, 2016	43.63	43.64	43.63	43.64	628	-0.01(-0.02%)
Dec 09, 2016	43.65	43.65	43.65	43.65	344	+0.00(+0.01%)
Dec 08, 2016	43.64	43.64	43.64	43.64	444	-0.00(-0.01%)
Dec 07, 2016	43.64	43.65	43.64	43.65	2,416	+0.00(+0.00%)
Dec 06, 2016	43.62	43.65	43.62	43.65	536	+0.01(+0.03%)
Dec 05, 2016	43.65	43.65	43.63	43.63	1,001	+0.01(+0.02%)
Dec 02, 2016	43.63	43.65	43.62	43.62	5,074	+0.00(+0.01%)
Nov 30, 2016				43.62	91	+0.00(+0.00%)
Nov 29, 2016	43.62	43.64	43.62	43.62	753	-0.01(-0.02%)
Nov 28, 2016	43.63	43.63	43.63	43.63	229	+0.01(+0.02%)
Nov 25, 2016	43.65	43.65	43.62	43.62	1,983	-0.00(-0.00%)
Nov 23, 2016		43.62	43.62	43.62	0	-0.01(-0.02%)
Nov 22, 2016	43.62	43.63	43.62	43.63	1,054	+0.01(+0.02%)
Nov 21, 2016	43.62	43.62	43.62	43.62	917	-0.01(-0.01%)
Nov 18, 2016	43.64	43.64	43.61	43.63	5,891	-0.01(-0.02%)
Nov 17, 2016	43.64	43.64	43.64	43.64	730	+0.02(+0.04%)
Nov 15, 2016				43.62	11	+0.00(+0.01%)
Nov 14, 2016	43.61	43.63	43.61	43.62	4,100	-0.02(-0.05%)
Nov 11, 2016	43.61	43.64	43.61	43.64	2,261	+0.00(+0.00%)
Nov 10, 2016	43.62	43.64	43.61	43.64	5,240	+0.00(+0.00%)
Nov 09, 2016	43.64	43.64	43.64	43.64	628	+0.01(+0.02%)
Nov 08, 2016	43.61	43.63	43.61	43.63	1,637	+0.01(+0.03%)
Nov 04, 2016				43.62	195	-0.01(-0.03%)
Nov 03, 2016	43.60	43.63	43.60	43.63	491	+0.02(+0.05%)
Nov 02, 2016	43.60	43.62	43.60	43.61	7,018	+0.00(+0.01%)
Nov 01, 2016	43.64	43.64	43.60	43.60	327	+0.00(+0.00%)
Oct 31, 2016	43.62	43.62	43.60	43.60	300	-0.01(-0.02%)
Oct 28, 2016	43.61	43.62	43.59	43.61	2,543	+0.01(+0.02%)
Oct 27, 2016	43.60	43.62	43.60	43.60	865	+0.01(+0.02%)
Oct 26, 2016	43.62	43.62	43.59	43.59	1,174	-0.02(-0.04%)
Oct 25, 2016	43.62	43.62	43.59	43.61	9,656	-0.00(-0.01%)
Oct 24, 2016	43.62	43.62	43.61	43.62	1,696	-0.00(-0.01%)
Oct 21, 2016	43.59	43.62	43.59	43.62	2,662	+0.01(+0.02%)
Oct 20, 2016	43.59	43.61	43.59	43.61	1,434	+0.02(+0.04%)
Oct 18, 2016	43.62	43.62	43.59	43.59	22	-0.02(-0.05%)
Oct 17, 2016	43.62	43.62	43.62	43.62	693	+0.02(+0.05%)
Oct 14, 2016	43.62	43.62	43.59	43.59	6,843	-0.02(-0.04%)
Oct 13, 2016	43.61	43.61	43.61	43.61	375	-0.00(-0.00%)
Oct 12, 2016	43.60	43.61	43.59	43.61	36,035	+0.02(+0.04%)
Oct 11, 2016	43.61	43.61	43.59	43.59	12,436	-0.01(-0.03%)
Oct 10, 2016	43.61	43.61	43.61	43.61	785	-0.01(-0.01%)
Oct 07, 2016	43.61	43.61	43.61	43.61	255	-0.01(-0.02%)
Oct 06, 2016	43.62	43.62	43.60	43.62	5,237	+0.01(+0.02%)
Oct 05, 2016	43.60	43.61	43.60	43.61	823	+0.00(+0.00%)
Oct 04, 2016	43.59	43.61	43.59	43.61	820	+0.02(+0.06%)
Oct 03, 2016	43.61	43.61	43.59	43.59	4,539	-0.02(-0.05%)
Sep 30, 2016	43.61	43.61	43.61	43.61	2,150	+0.00(+0.00%)
Sep 29, 2016	43.61	43.61	43.61	43.61	794	+0.03(+0.06%)
Sep 28, 2016	43.58	43.58	43.58	43.58	117	-0.01(-0.02%)
Sep 27, 2016	43.59	43.59	43.59	43.59	11	+0.00(+0.00%)
Sep 23, 2016	43.58	43.61	43.58	43.59	77	-0.02(-0.04%)
Sep 21, 2016	43.61	43.61	43.61	43.61	77	+0.01(+0.03%)
Sep 16, 2016	43.60	43.60	43.60	43.60	187	-0.01(-0.01%)
Sep 15, 2016	43.58	43.60	43.58	43.60	1,211	+0.01(+0.03%)
Sep 14, 2016	43.58	43.61	43.58	43.59	3,398	-0.01(-0.02%)
Sep 13, 2016	43.57	43.61	43.57	43.60	10,823	+0.01(+0.02%)
Sep 12, 2016	43.61	43.61	43.58	43.59	1,898	-0.01(-0.03%)
Sep 09, 2016	43.60	43.60	43.60	43.60	173	-0.00(-0.01%)
Sep 07, 2016	43.61	43.61	43.61	43.61	89	+0.03(+0.08%)
Sep 06, 2016	43.57	43.61	43.57	43.57	19,589	-0.03(-0.08%)
Sep 02, 2016	43.61	43.61	43.61	43.61	459	+0.03(+0.06%)
Sep 01, 2016	43.57	43.58	43.57	43.58	340	-0.01(-0.03%)
Aug 31, 2016	43.60	43.61	43.58	43.59	7,471	-0.01(-0.03%)
Aug 26, 2016	43.61	43.61	43.61	43.61	224	+0.03(+0.08%)
Aug 25, 2016	43.58	43.61	43.57	43.57	13,853	-0.04(-0.10%)
Aug 24, 2016	43.62	43.62	43.62	43.62	312	+0.00(+0.00%)
Aug 23, 2016	43.62	43.62	43.62	43.62	772	+0.00(+0.00%)
Aug 22, 2016	43.62	43.62	43.62	43.62	369	+0.00(+0.00%)
Aug 19, 2016	43.59	43.62	43.59	43.62	2,198	+0.00(+0.00%)
Aug 18, 2016	43.62	43.62	43.62	43.62	294	+0.00(+0.00%)
Aug 17, 2016	43.62	43.62	43.62	43.62	385	+0.01(+0.02%)
Aug 16, 2016	43.61	43.61	43.60	43.61	519	+0.03(+0.06%)
Aug 15, 2016	43.61	43.61	43.58	43.58	442	-0.03(-0.06%)
Aug 12, 2016	43.58	43.61	43.58	43.61	8,676	+0.03(+0.06%)
Aug 11, 2016	43.58	43.60	43.58	43.58	1,917	-0.03(-0.06%)
Aug 10, 2016	43.58	43.61	43.58	43.61	28,473	+0.00(+0.00%)
Aug 09, 2016	43.61	43.61	43.61	43.61	671	+0.00(+0.00%)
Aug 08, 2016	43.61	43.61	43.61	43.61	264	+0.03(+0.08%)
Aug 04, 2016	43.57	43.57	43.57	43.57	1	-0.03(-0.08%)
Aug 03, 2016	43.61	43.61	43.60	43.61	8,602	-0.00(-0.00%)
Aug 02, 2016	43.60	43.61	43.60	43.61	1,948	+0.00(+0.00%)
Aug 01, 2016	43.61	43.61	43.61	43.61	230	+0.00(+0.00%)
Jul 29, 2016	43.61	43.61	43.60	43.61	3,095	+0.02(+0.04%)
Jul 28, 2016	43.60	43.62	43.59	43.59	18,394	-0.01(-0.02%)
Jul 27, 2016	43.60	43.60	43.59	43.60	1,587	+0.00(+0.00%)
Jul 26, 2016	43.57	43.60	43.57	43.60	18,100	+0.03(+0.06%)
Jul 22, 2016	43.57	43.57	43.57	43.57	158	-0.01(-0.02%)
Jul 21, 2016	43.56	43.58	43.56	43.58	9,400	+0.02(+0.04%)
Jul 20, 2016	43.56	43.56	43.56	43.56	230	+0.00(+0.00%)
Jul 18, 2016	43.56	43.56	43.56	43.56	5	-0.01(-0.02%)
Jul 15, 2016	43.57	43.57	43.57	43.57	1,419	+0.00(+0.00%)
Jul 14, 2016	43.56	43.57	43.56	43.57	3,710	+0.00(+0.01%)
Jul 13, 2016	43.56	43.57	43.56	43.57	754	-0.00(-0.01%)
Jul 12, 2016	43.55	43.57	43.55	43.57	3,109	+0.02(+0.04%)
Jul 11, 2016	43.55	43.55	43.55	43.55	135	-0.02(-0.04%)
Jul 08, 2016	43.57	43.57	43.57	43.57	387	+0.00(+0.00%)
Jul 06, 2016	43.57	43.57	43.57	43.57	3	+0.02(+0.04%)
Jul 05, 2016	43.55	43.55	43.55	43.55	2,565	-0.02(-0.03%)
Jul 01, 2016	43.57	43.57	43.57	43.57	345	-0.00(-0.00%)
Jun 29, 2016	43.57	43.57	43.57	43.57	920	+0.00(+0.00%)
Jun 28, 2016	43.56	43.57	43.55	43.57	1,522	+0.02(+0.04%)
Jun 27, 2016	43.55	43.55	43.55	43.55	781	+0.00(+0.00%)
Jun 24, 2016	43.55	43.55	43.55	43.55	2,466	-0.01(-0.02%)
Jun 23, 2016	43.55	43.56	43.55	43.56	1,824	+0.01(+0.02%)
Jun 22, 2016	43.55	43.55	43.55	43.55	302	-0.01(-0.02%)
Jun 21, 2016	43.57	43.57	43.56	43.56	659	+0.00(+0.01%)
Jun 20, 2016	43.55	43.57	43.55	43.56	6,602	-0.01(-0.02%)
Jun 17, 2016	43.57	43.57	43.57	43.57	237	-0.00(-0.00%)
Jun 16, 2016	43.57	43.57	43.55	43.57	4,545	+0.01(+0.02%)
Jun 15, 2016	43.55	43.56	43.55	43.56	743	+0.01(+0.01%)
Jun 14, 2016	43.57	43.57	43.56	43.56	1,372	+0.02(+0.04%)
Jun 10, 2016	43.55	43.57	43.54	43.54	2	-0.03(-0.07%)
Jun 09, 2016	43.54	43.57	43.54	43.57	20,941	-0.00(-0.00%)
Jun 08, 2016	43.57	43.57	43.57	43.57	2,337	+0.00(+0.00%)
Jun 07, 2016	43.57	43.57	43.57	43.57	1,875	+0.02(+0.06%)
Jun 06, 2016	43.55	43.55	43.55	43.55	536	+0.04(+0.08%)
Jun 03, 2016	43.51	43.51	43.51	43.51	169	-0.05(-0.11%)
Jun 01, 2016	43.57	43.57	43.56	43.56	230	+0.00(+0.01%)
May 27, 2016	43.57	43.57	43.55	43.55	162	-0.01(-0.02%)
May 25, 2016	43.56	43.56	43.56	43.56	20	+0.00(+0.00%)
May 24, 2016	43.56	43.56	43.56	43.56	211	+0.06(+0.14%)
May 23, 2016	43.50	43.51	43.50	43.50	23,905	-0.05(-0.12%)
May 20, 2016	43.54	43.56	43.50	43.55	15,327	+0.03(+0.08%)
May 19, 2016	43.52	43.56	43.52	43.52	1,482	-0.04(-0.10%)
May 18, 2016	43.56	43.56	43.56	43.56	4,951	+0.00(+0.00%)
May 17, 2016	43.51	43.56	43.50	43.56	3,285	+0.05(+0.12%)
May 16, 2016	43.51	43.51	43.51	43.51	173	-0.04(-0.09%)
May 13, 2016	43.55	43.56	43.50	43.55	3,316	-0.01(-0.03%)
May 12, 2016	43.56	43.56	43.50	43.56	7,424	-0.00(-0.00%)
May 11, 2016	43.50	43.56	43.50	43.56	1,154	+0.04(+0.10%)
May 10, 2016	43.52	43.52	43.52	43.52	230	-0.04(-0.09%)
May 09, 2016	43.56	43.56	43.56	43.56	833	+0.03(+0.08%)
May 06, 2016	43.51	43.56	43.50	43.53	2,850	+0.03(+0.06%)
May 04, 2016	43.50	43.50	43.50	43.50	460	-0.03(-0.07%)
May 03, 2016	43.50	43.56	43.50	43.53	990	-0.02(-0.05%)
Apr 28, 2016	43.55	43.55	43.55	43.55	230	+0.01(+0.02%)
Apr 27, 2016	43.54	43.57	43.54	43.54	379	+0.01(+0.02%)
Apr 26, 2016	43.54	43.54	43.54	43.53	505	+0.00(+0.00%)
Apr 20, 2016	43.53	43.53	43.53	43.53	1,726	-0.03(-0.06%)
Apr 19, 2016	43.56	43.56	43.56	43.56	549	+0.01(+0.02%)
Apr 15, 2016	43.53	43.55	43.53	43.55	171	+0.00(+0.00%)
Apr 14, 2016	43.54	43.55	43.53	43.55	2,010	-0.03(-0.06%)
Apr 13, 2016	43.58	43.58	43.57	43.58	9,541	+0.01(+0.02%)
Apr 12, 2016	43.67	43.67	43.57	43.57	755	+0.09(+0.20%)
Apr 11, 2016	43.59	43.59	43.48	43.48	1,603	-0.22(-0.49%)
Apr 07, 2016	43.66	43.70	43.62	43.70	98	+0.03(+0.06%)
Apr 05, 2016	42.54	43.67	42.54	43.67	10	+0.06(+0.14%)
Apr 04, 2016	43.65	43.65	43.61	43.61	3,361	-0.03(-0.06%)