Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	47.83	47.85	47.83	47.84	1,753,116	+0.01(+0.02%)
Apr 27, 2023	47.81	47.83	47.81	47.83	1,155,328	+0.04(+0.08%)
Apr 26, 2023	47.80	47.80	47.79	47.79	975,096	+0.00(+0.00%)
Apr 25, 2023	47.78	47.79	47.78	47.79	1,157,198	+0.02(+0.04%)
Apr 24, 2023	47.78	47.78	47.77	47.77	1,033,406	-0.01(-0.02%)
Apr 21, 2023	47.78	47.78	47.77	47.78	1,481,689	+0.02(+0.04%)
Apr 20, 2023	47.76	47.77	47.76	47.76	1,159,851	+0.01(+0.02%)
Apr 19, 2023	47.74	47.75	47.74	47.75	948,478	+0.02(+0.04%)
Apr 18, 2023	47.73	47.74	47.73	47.73	996,148	+0.00(+0.00%)
Apr 17, 2023	47.73	47.73	47.73	47.73	1,105,422	+0.01(+0.02%)
Apr 14, 2023	47.73	47.73	47.72	47.73	1,654,317	+0.00(+0.00%)
Apr 13, 2023	47.71	47.73	47.71	47.73	1,285,836	+0.04(+0.08%)
Apr 12, 2023	47.69	47.70	47.69	47.69	1,248,175	+0.00(+0.00%)
Apr 11, 2023	47.69	47.70	47.69	47.69	1,507,595	+0.01(+0.02%)
Apr 10, 2023	47.68	47.71	47.68	47.68	3,945,970	+0.01(+0.02%)
Apr 06, 2023	47.69	47.69	47.67	47.67	1,119,051	+0.00(+0.00%)
Apr 05, 2023	47.66	47.67	47.66	47.67	1,511,137	+0.02(+0.04%)
Apr 04, 2023	47.64	47.65	47.64	47.65	1,336,130	+0.01(+0.02%)
Apr 03, 2023	47.64	47.65	47.63	47.64	1,535,922	+0.01(+0.03%)
Mar 31, 2023	47.64	47.64	47.62	47.63	3,604,683	+0.01(+0.02%)
Mar 30, 2023	47.62	47.65	47.61	47.62	5,611,522	+0.01(+0.02%)
Mar 29, 2023	47.59	47.61	47.59	47.61	1,825,298	+0.02(+0.04%)
Mar 28, 2023	47.59	47.60	47.58	47.59	1,552,860	+0.01(+0.02%)
Mar 27, 2023	47.59	47.59	47.58	47.58	1,629,340	+0.00(+0.00%)
Mar 24, 2023	47.56	47.58	47.56	47.58	1,803,180	+0.03(+0.06%)
Mar 23, 2023	47.56	47.58	47.55	47.55	4,204,625	-0.01(-0.02%)
Mar 22, 2023	47.53	47.56	47.53	47.56	1,451,538	+0.04(+0.08%)
Mar 21, 2023	47.55	47.55	47.52	47.52	4,113,063	-0.02(-0.04%)
Mar 20, 2023	47.55	47.55	47.54	47.54	1,668,465	-0.01(-0.02%)
Mar 17, 2023	47.54	47.55	47.54	47.55	1,656,377	+0.02(+0.04%)
Mar 16, 2023	47.55	47.55	47.53	47.53	2,309,025	-0.01(-0.02%)
Mar 15, 2023	47.53	47.54	47.52	47.54	2,331,752	+0.01(+0.02%)
Mar 14, 2023	47.53	47.54	47.52	47.53	1,769,192	+0.00(+0.00%)
Mar 13, 2023	47.53	47.53	47.52	47.53	3,543,634	+0.00(+0.00%)
Mar 10, 2023	47.53	47.54	47.52	47.53	1,288,005	+0.01(+0.02%)
Mar 09, 2023	47.52	47.52	47.51	47.52	1,144,527	+0.02(+0.04%)
Mar 08, 2023	47.50	47.50	47.49	47.50	1,112,174	+0.02(+0.04%)
Mar 07, 2023	47.49	47.50	47.48	47.49	2,083,362	+0.01(+0.02%)
Mar 06, 2023	47.49	47.49	47.48	47.48	1,643,424	-0.01(-0.02%)
Mar 03, 2023	47.49	47.49	47.48	47.49	2,057,238	+0.02(+0.04%)
Mar 02, 2023	47.48	47.48	47.47	47.47	2,676,251	+0.02(+0.04%)
Mar 01, 2023	47.46	47.46	47.45	47.45	3,370,246	+0.01(+0.02%)
Feb 28, 2023	47.45	47.46	47.44	47.44	1,692,670	+0.00(+0.00%)
Feb 27, 2023	47.44	47.45	47.44	47.44	1,162,515	+0.01(+0.02%)
Feb 24, 2023	47.43	47.44	47.43	47.43	1,165,769	+0.01(+0.02%)
Feb 23, 2023	47.42	47.43	47.42	47.42	948,350	+0.02(+0.04%)
Feb 22, 2023	47.40	47.41	47.40	47.40	1,366,335	-0.01(-0.02%)
Feb 21, 2023	47.39	47.41	47.39	47.41	2,992,474	+0.01(+0.02%)
Feb 17, 2023	47.39	47.40	47.38	47.40	1,885,029	+0.01(+0.02%)
Feb 16, 2023	47.39	47.39	47.38	47.39	1,484,705	+0.03(+0.06%)
Feb 15, 2023	47.37	47.37	47.36	47.37	1,875,441	+0.02(+0.04%)
Feb 14, 2023	47.36	47.37	47.35	47.35	1,177,295	-0.02(-0.04%)
Feb 13, 2023	47.36	47.37	47.35	47.37	2,126,161	+0.01(+0.02%)
Feb 10, 2023	47.35	47.36	47.34	47.36	1,425,637	+0.02(+0.04%)
Feb 09, 2023	47.34	47.35	47.34	47.34	1,070,954	+0.01(+0.02%)
Feb 08, 2023	47.33	47.34	47.32	47.33	1,445,792	+0.01(+0.02%)
Feb 07, 2023	47.32	47.33	47.31	47.32	1,536,990	+0.01(+0.02%)
Feb 06, 2023	47.32	47.32	47.31	47.31	2,034,012	-0.01(-0.02%)
Feb 03, 2023	47.30	47.32	47.30	47.32	3,043,169	+0.03(+0.06%)
Feb 02, 2023	47.29	47.31	47.29	47.29	2,990,188	+0.00(+0.00%)