Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	47.68	47.68	47.67	47.68	886,673	+0.01(+0.02%)
May 05, 2023	47.67	47.68	47.67	47.67	1,943,131	+0.01(+0.02%)
May 04, 2023	47.67	47.67	47.66	47.66	1,707,771	+0.02(+0.04%)
May 03, 2023	47.63	47.65	47.63	47.64	1,457,510	+0.01(+0.02%)
May 02, 2023	47.64	47.64	47.63	47.63	903,592	+0.00(+0.00%)
May 01, 2023	47.64	47.64	47.63	47.63	1,549,379	+0.01(+0.02%)
Apr 28, 2023	47.61	47.63	47.61	47.62	1,761,124	+0.01(+0.02%)
Apr 27, 2023	47.59	47.61	47.59	47.61	1,160,605	+0.04(+0.08%)
Apr 26, 2023	47.58	47.58	47.57	47.57	979,550	+0.00(+0.00%)
Apr 25, 2023	47.56	47.57	47.56	47.57	1,162,484	+0.02(+0.04%)
Apr 24, 2023	47.56	47.56	47.56	47.56	1,038,126	-0.01(-0.02%)
Apr 21, 2023	47.56	47.56	47.56	47.56	1,488,457	+0.02(+0.04%)
Apr 20, 2023	47.55	47.56	47.55	47.55	1,165,149	+0.01(+0.02%)
Apr 19, 2023	47.53	47.54	47.52	47.54	952,810	+0.02(+0.04%)
Apr 18, 2023	47.52	47.53	47.51	47.52	1,000,698	+0.00(+0.00%)
Apr 17, 2023	47.52	47.52	47.51	47.52	1,110,472	+0.01(+0.02%)
Apr 14, 2023	47.51	47.52	47.50	47.51	1,661,873	+0.00(+0.00%)
Apr 13, 2023	47.49	47.51	47.49	47.51	1,291,709	+0.04(+0.08%)
Apr 12, 2023	47.47	47.48	47.47	47.47	1,253,876	+0.00(+0.00%)
Apr 11, 2023	47.47	47.48	47.47	47.47	1,514,481	+0.01(+0.02%)
Apr 10, 2023	47.46	47.49	47.46	47.46	3,963,994	+0.01(+0.02%)
Apr 06, 2023	47.47	47.47	47.45	47.45	1,124,162	+0.00(+0.00%)
Apr 05, 2023	47.44	47.45	47.44	47.45	1,518,040	+0.02(+0.04%)
Apr 04, 2023	47.42	47.43	47.42	47.43	1,342,233	+0.01(+0.02%)
Apr 03, 2023	47.42	47.43	47.41	47.42	1,542,937	+0.01(+0.03%)
Mar 31, 2023	47.42	47.42	47.40	47.41	3,621,148	+0.01(+0.02%)
Mar 30, 2023	47.40	47.43	47.39	47.40	5,637,154	+0.01(+0.02%)
Mar 29, 2023	47.37	47.39	47.37	47.39	1,833,636	+0.02(+0.04%)
Mar 28, 2023	47.37	47.38	47.36	47.37	1,559,953	+0.01(+0.02%)
Mar 27, 2023	47.37	47.37	47.36	47.36	1,636,782	+0.00(+0.00%)
Mar 24, 2023	47.35	47.36	47.35	47.36	1,811,416	+0.03(+0.06%)
Mar 23, 2023	47.35	47.36	47.34	47.34	4,223,831	-0.01(-0.02%)
Mar 22, 2023	47.32	47.35	47.32	47.35	1,458,168	+0.04(+0.08%)
Mar 21, 2023	47.34	47.34	47.31	47.31	4,131,850	-0.02(-0.04%)
Mar 20, 2023	47.34	47.34	47.33	47.33	1,676,086	-0.01(-0.02%)
Mar 17, 2023	47.33	47.34	47.33	47.34	1,663,943	+0.02(+0.04%)
Mar 16, 2023	47.34	47.34	47.32	47.32	2,319,572	-0.01(-0.02%)
Mar 15, 2023	47.32	47.33	47.31	47.33	2,342,403	+0.01(+0.02%)
Mar 14, 2023	47.32	47.33	47.31	47.32	1,777,274	+0.00(+0.00%)
Mar 13, 2023	47.32	47.32	47.31	47.32	3,559,821	+0.00(+0.00%)
Mar 10, 2023	47.32	47.32	47.31	47.32	1,293,888	+0.01(+0.02%)
Mar 09, 2023	47.31	47.31	47.30	47.31	1,149,755	+0.02(+0.04%)
Mar 08, 2023	47.28	47.29	47.27	47.29	1,117,255	+0.02(+0.04%)
Mar 07, 2023	47.27	47.28	47.26	47.27	2,092,879	+0.01(+0.02%)
Mar 06, 2023	47.27	47.27	47.26	47.26	1,650,931	-0.01(-0.02%)
Mar 03, 2023	47.27	47.27	47.26	47.27	2,066,636	+0.02(+0.04%)
Mar 02, 2023	47.26	47.26	47.25	47.25	2,688,475	+0.02(+0.04%)
Mar 01, 2023	47.24	47.24	47.23	47.23	3,385,641	+0.01(+0.02%)
Feb 28, 2023	47.23	47.24	47.22	47.22	1,700,401	+0.00(+0.00%)
Feb 27, 2023	47.22	47.23	47.22	47.22	1,167,825	+0.01(+0.02%)
Feb 24, 2023	47.22	47.22	47.22	47.22	1,171,094	+0.01(+0.02%)
Feb 23, 2023	47.21	47.22	47.21	47.21	952,682	+0.02(+0.04%)
Feb 22, 2023	47.19	47.20	47.19	47.19	1,372,577	-0.01(-0.02%)
Feb 21, 2023	47.18	47.20	47.18	47.20	3,006,143	+0.01(+0.02%)
Feb 17, 2023	47.18	47.19	47.17	47.19	1,893,639	+0.01(+0.02%)
Feb 16, 2023	47.18	47.18	47.17	47.18	1,491,486	+0.03(+0.06%)
Feb 15, 2023	47.15	47.15	47.14	47.15	1,884,008	+0.02(+0.04%)
Feb 14, 2023	47.14	47.15	47.13	47.13	1,182,673	-0.02(-0.04%)
Feb 13, 2023	47.14	47.15	47.13	47.15	2,135,873	+0.01(+0.02%)
Feb 10, 2023	47.13	47.14	47.12	47.14	1,432,149	+0.02(+0.04%)
Feb 09, 2023	47.12	47.13	47.12	47.12	1,075,846	+0.01(+0.02%)
Feb 08, 2023	47.11	47.12	47.10	47.11	1,452,396	+0.01(+0.02%)
Feb 07, 2023	47.10	47.11	47.09	47.10	1,544,011	+0.01(+0.02%)
Feb 06, 2023	47.10	47.10	47.09	47.09	2,043,303	-0.01(-0.02%)
Feb 03, 2023	47.08	47.10	47.08	47.10	3,057,070	+0.03(+0.06%)
Feb 02, 2023	47.08	47.09	47.08	47.08	3,003,846	+0.00(+0.00%)
Feb 01, 2023	47.06	47.08	47.06	47.08	1,934,079	+0.03(+0.07%)
Jan 31, 2023	47.04	47.05	47.04	47.04	1,545,830	+0.00(+0.00%)
Jan 30, 2023	47.04	47.05	47.04	47.04	1,384,764	+0.00(+0.00%)
Jan 27, 2023	47.05	47.05	47.04	47.04	1,297,192	+0.01(+0.02%)
Jan 26, 2023	47.04	47.04	47.04	47.04	899,285	+0.01(+0.02%)
Jan 25, 2023	47.02	47.03	47.02	47.03	1,126,537	+0.00(+0.00%)
Jan 24, 2023	47.02	47.03	47.01	47.03	2,037,991	+0.02(+0.04%)
Jan 23, 2023	47.01	47.02	47.00	47.01	960,819	+0.00(+0.00%)
Jan 20, 2023	47.00	47.01	47.00	47.01	1,032,746	+0.02(+0.04%)
Jan 19, 2023	47.00	47.01	46.99	46.99	1,625,615	+0.00(+0.00%)
Jan 18, 2023	46.98	46.99	46.98	46.99	657,096	+0.01(+0.02%)
Jan 17, 2023	46.98	46.98	46.97	46.98	1,545,578	+0.00(+0.00%)
Jan 13, 2023	46.97	46.99	46.96	46.98	1,465,824	+0.02(+0.04%)
Jan 12, 2023	46.96	46.97	46.95	46.96	952,736	+0.02(+0.04%)
Jan 11, 2023	46.94	46.95	46.93	46.94	1,054,396	+0.02(+0.04%)
Jan 10, 2023	46.93	46.94	46.92	46.92	1,271,089	+0.00(+0.00%)
Jan 09, 2023	46.92	46.93	46.91	46.92	2,342,810	+0.02(+0.04%)
Jan 06, 2023	46.93	46.93	46.91	46.91	1,643,605	-0.02(-0.04%)
Jan 05, 2023	46.91	46.93	46.91	46.92	1,480,592	+0.04(+0.08%)
Jan 04, 2023	46.91	46.91	46.89	46.89	2,597,480	-0.02(-0.04%)
Jan 03, 2023	46.91	46.91	46.89	46.91	1,659,415	+0.00(+0.00%)
Dec 30, 2022	46.89	46.91	46.88	46.91	1,251,660	+0.03(+0.06%)
Dec 29, 2022	46.87	46.89	46.87	46.88	1,143,877	+0.01(+0.02%)
Dec 28, 2022	46.84	46.87	46.84	46.87	1,641,270	+0.01(+0.02%)
Dec 27, 2022	46.85	46.86	46.84	46.86	1,022,014	+0.01(+0.02%)
Dec 23, 2022	46.84	46.86	46.84	46.85	1,638,889	+0.01(+0.02%)
Dec 22, 2022	46.82	46.85	46.82	46.84	1,291,162	+0.03(+0.06%)
Dec 21, 2022	46.82	46.82	46.81	46.81	885,107	-0.01(-0.02%)
Dec 20, 2022	46.82	46.82	46.81	46.82	764,412	+0.00(+0.00%)
Dec 19, 2022	46.80	46.82	46.80	46.82	2,703,379	+0.01(+0.02%)
Dec 16, 2022	46.80	46.81	46.79	46.81	995,534	+0.01(+0.02%)
Dec 15, 2022	46.79	46.81	46.78	46.80	768,127	+0.02(+0.04%)
Dec 14, 2022	46.78	46.79	46.77	46.79	933,286	+0.01(+0.02%)
Dec 13, 2022	46.78	46.79	46.78	46.78	2,234,955	+0.00(+0.00%)
Dec 12, 2022	46.78	46.79	46.76	46.78	615,420	+0.01(+0.02%)
Dec 09, 2022	46.77	46.78	46.76	46.77	970,035	+0.00(+0.00%)
Dec 08, 2022	46.75	46.77	46.75	46.77	803,472	+0.02(+0.04%)
Dec 07, 2022	46.74	46.75	46.74	46.75	1,314,018	+0.00(+0.00%)
Dec 06, 2022	46.74	46.75	46.73	46.75	3,030,682	+0.00(+0.00%)
Dec 05, 2022	46.75	46.75	46.72	46.75	1,459,719	+0.01(+0.02%)
Dec 02, 2022	46.72	46.74	46.72	46.74	1,377,487	+0.02(+0.04%)
Dec 01, 2022	46.70	46.73	46.70	46.72	1,159,430	+0.02(+0.04%)
Nov 30, 2022	46.71	46.71	46.70	46.70	852,976	+0.00(+0.00%)
Nov 29, 2022	46.71	46.71	46.69	46.70	996,615	+0.00(+0.00%)
Nov 28, 2022	46.69	46.70	46.68	46.70	535,554	+0.01(+0.02%)
Nov 25, 2022	46.67	46.69	46.67	46.69	334,310	+0.03(+0.06%)
Nov 23, 2022	46.68	46.68	46.66	46.66	1,397,376	-0.01(-0.02%)
Nov 22, 2022	46.67	46.68	46.65	46.67	1,093,866	+0.00(+0.00%)
Nov 21, 2022	46.67	46.68	46.66	46.67	961,583	+0.00(+0.00%)
Nov 18, 2022	46.66	46.67	46.65	46.67	660,775	+0.01(+0.02%)
Nov 17, 2022	46.67	46.67	46.65	46.66	2,619,437	+0.02(+0.04%)
Nov 16, 2022	46.66	46.66	46.65	46.65	5,055,392	+0.00(+0.00%)
Nov 15, 2022	46.65	46.66	46.65	46.65	1,393,055	+0.00(+0.00%)
Nov 14, 2022	46.64	46.65	46.64	46.65	778,988	+0.02(+0.04%)
Nov 11, 2022	46.65	46.65	46.61	46.63	1,778,385	-0.03(-0.06%)
Nov 10, 2022	46.65	46.65	46.63	46.65	1,252,172	+0.01(+0.02%)
Nov 09, 2022	46.64	46.65	46.63	46.65	1,867,452	+0.02(+0.04%)
Nov 08, 2022	46.62	46.63	46.61	46.63	1,445,497	+0.01(+0.02%)
Nov 07, 2022	46.61	46.63	46.60	46.62	1,813,900	+0.01(+0.02%)
Nov 04, 2022	46.61	46.62	46.60	46.61	1,272,823	+0.01(+0.02%)
Nov 03, 2022	46.60	46.61	46.59	46.60	1,289,119	+0.01(+0.02%)
Nov 02, 2022	46.58	46.60	46.57	46.59	1,084,069	+0.01(+0.02%)
Nov 01, 2022	46.58	46.59	46.56	46.58	1,217,919	+0.01(+0.02%)
Oct 31, 2022	46.57	46.57	46.55	46.57	1,660,296	+0.01(+0.02%)
Oct 28, 2022	46.57	46.57	46.56	46.56	1,075,606	-0.01(-0.02%)
Oct 27, 2022	46.55	46.57	46.55	46.57	1,059,330	+0.02(+0.04%)
Oct 26, 2022	46.55	46.55	46.55	46.55	990,901	+0.00(+0.00%)
Oct 25, 2022	46.55	46.55	46.54	46.55	1,321,967	+0.00(+0.00%)
Oct 24, 2022	46.55	46.55	46.54	46.55	713,722	+0.02(+0.04%)
Oct 21, 2022	46.55	46.55	46.53	46.54	588,814	+0.00(+0.00%)
Oct 20, 2022	46.53	46.55	46.53	46.54	886,263	+0.01(+0.02%)
Oct 19, 2022	46.54	46.54	46.51	46.53	909,993	+0.01(+0.02%)
Oct 18, 2022	46.51	46.53	46.51	46.52	875,240	+0.00(+0.00%)
Oct 17, 2022	46.51	46.52	46.50	46.52	1,596,118	+0.01(+0.02%)
Oct 14, 2022	46.52	46.52	46.50	46.51	721,375	+0.00(+0.00%)
Oct 13, 2022	46.51	46.51	46.49	46.51	1,302,925	+0.01(+0.02%)
Oct 12, 2022	46.50	46.50	46.48	46.50	861,743	+0.01(+0.02%)
Oct 11, 2022	46.50	46.50	46.48	46.49	1,238,460	-0.02(-0.04%)
Oct 10, 2022	46.51	46.51	46.49	46.51	888,348	+0.02(+0.04%)
Oct 07, 2022	46.49	46.49	46.47	46.49	1,329,554	+0.00(+0.00%)
Oct 06, 2022	46.48	46.49	46.47	46.49	389,883	+0.03(+0.06%)
Oct 05, 2022	46.47	46.47	46.46	46.46	989,982	-0.01(-0.02%)
Oct 04, 2022	46.46	46.47	46.45	46.47	1,460,283	+0.00(+0.00%)
Oct 03, 2022	46.46	46.47	46.45	46.47	847,259	+0.02(+0.04%)
Sep 30, 2022	46.46	46.46	46.44	46.45	889,488	-0.01(-0.02%)
Sep 29, 2022	46.45	46.47	46.44	46.46	1,504,925	+0.02(+0.04%)
Sep 28, 2022	46.45	46.45	46.43	46.44	1,412,033	+0.00(+0.00%)
Sep 27, 2022	46.44	46.45	46.43	46.44	1,528,427	+0.00(+0.00%)
Sep 26, 2022	46.44	46.44	46.43	46.44	1,623,479	+0.01(+0.02%)
Sep 23, 2022	46.43	46.44	46.42	46.44	2,654,111	+0.00(+0.00%)
Sep 22, 2022	46.43	46.44	46.41	46.44	5,142,337	+0.02(+0.04%)
Sep 21, 2022	46.41	46.43	46.41	46.42	493,108	+0.00(+0.00%)
Sep 20, 2022	46.40	46.42	46.40	46.42	917,939	+0.00(+0.00%)
Sep 19, 2022	46.42	46.42	46.38	46.42	3,709,503	+0.01(+0.02%)
Sep 16, 2022	46.39	46.41	46.39	46.41	1,460,348	+0.01(+0.02%)
Sep 15, 2022	46.39	46.40	46.38	46.40	1,045,334	+0.01(+0.02%)
Sep 14, 2022	46.39	46.39	46.37	46.39	1,574,002	+0.01(+0.02%)
Sep 13, 2022	46.38	46.39	46.37	46.38	1,342,293	+0.00(+0.00%)
Sep 12, 2022	46.38	46.39	46.37	46.38	1,521,183	+0.00(+0.00%)
Sep 09, 2022	46.37	46.38	46.36	46.38	4,661,115	+0.01(+0.02%)
Sep 08, 2022	46.37	46.37	46.36	46.37	3,962,503	+0.02(+0.04%)
Sep 07, 2022	46.36	46.36	46.35	46.35	913,662	+0.00(+0.00%)
Sep 06, 2022	46.36	46.36	46.34	46.35	731,604	-0.01(-0.02%)
Sep 02, 2022	46.35	46.36	46.34	46.36	390,383	+0.01(+0.02%)
Sep 01, 2022	46.33	46.35	46.33	46.35	938,628	+0.01(+0.03%)
Aug 31, 2022	46.34	46.34	46.32	46.34	490,086	+0.01(+0.02%)
Aug 30, 2022	46.33	46.33	46.32	46.33	570,447	+0.01(+0.02%)
Aug 29, 2022	46.32	46.33	46.31	46.32	1,320,880	+0.00(+0.00%)
Aug 26, 2022	46.32	46.32	46.30	46.32	1,527,644	+0.00(+0.00%)
Aug 25, 2022	46.32	46.32	46.30	46.32	322,402	+0.01(+0.02%)
Aug 24, 2022	46.32	46.32	46.30	46.31	481,946	+0.00(+0.00%)
Aug 23, 2022	46.32	46.32	46.29	46.31	413,961	+0.01(+0.02%)
Aug 22, 2022	46.31	46.31	46.29	46.30	461,726	+0.01(+0.02%)
Aug 19, 2022	46.29	46.30	46.28	46.29	275,847	+0.00(+0.00%)
Aug 18, 2022	46.30	46.30	46.28	46.29	269,838	+0.00(+0.00%)
Aug 17, 2022	46.27	46.29	46.27	46.29	757,578	+0.02(+0.04%)
Aug 16, 2022	46.30	46.30	46.27	46.27	283,897	-0.01(-0.02%)
Aug 15, 2022	46.29	46.29	46.27	46.28	224,175	-0.01(-0.02%)
Aug 12, 2022	46.28	46.29	46.26	46.29	2,015,798	+0.02(+0.04%)
Aug 11, 2022	46.26	46.28	46.25	46.27	2,581,374	+0.02(+0.04%)
Aug 10, 2022	46.27	46.27	46.25	46.26	886,235	-0.00(-0.00%)
Aug 09, 2022	46.25	46.27	46.25	46.26	390,089	-0.01(-0.02%)
Aug 08, 2022	46.27	46.27	46.24	46.27	380,492	+0.00(+0.01%)
Aug 05, 2022	46.26	46.27	46.24	46.26	823,476	+0.02(+0.04%)
Aug 04, 2022	46.24	46.27	46.24	46.24	281,393	+0.01(+0.03%)
Aug 03, 2022	46.23	46.25	46.23	46.23	630,730	-0.02(-0.04%)
Aug 02, 2022	46.26	46.27	46.23	46.25	565,959	-0.01(-0.02%)
Aug 01, 2022	46.27	46.27	46.24	46.26	1,054,668	-0.03(-0.07%)
Jul 29, 2022	46.22	46.29	46.22	46.29	385,797	+0.06(+0.14%)
Jul 28, 2022	46.24	46.24	46.22	46.22	910,732	-0.01(-0.03%)
Jul 27, 2022	46.23	46.24	46.21	46.24	615,028	+0.01(+0.02%)
Jul 26, 2022	46.23	46.23	46.21	46.23	395,160	+0.01(+0.03%)
Jul 25, 2022	46.22	46.22	46.20	46.22	285,104	-0.02(-0.04%)
Jul 22, 2022	46.22	46.23	46.21	46.23	795,861	+0.00(+0.00%)
Jul 21, 2022	46.22	46.23	46.22	46.23	400,167	+0.03(+0.06%)
Jul 20, 2022	46.22	46.22	46.20	46.21	558,939	-0.01(-0.02%)
Jul 19, 2022	46.22	46.22	46.20	46.22	341,031	+0.00(+0.00%)
Jul 18, 2022	46.22	46.22	46.21	46.22	503,461	+0.00(+0.01%)
Jul 15, 2022	46.22	46.22	46.19	46.21	2,416,039	+0.00(+0.01%)
Jul 14, 2022	46.19	46.21	46.19	46.21	1,077,448	+0.02(+0.04%)
Jul 13, 2022	46.21	46.21	46.19	46.19	310,163	+0.00(+0.00%)
Jul 12, 2022	46.18	46.20	46.18	46.19	818,975	+0.00(+0.00%)
Jul 11, 2022	46.18	46.20	46.18	46.19	379,014	-0.01(-0.02%)
Jul 08, 2022	46.18	46.20	46.18	46.20	572,442	+0.00(+0.01%)
Jul 07, 2022	46.20	46.20	46.18	46.19	970,164	+0.01(+0.01%)
Jul 06, 2022	46.18	46.20	46.17	46.19	612,739	-0.01(-0.02%)
Jul 05, 2022	46.21	46.21	46.17	46.20	814,832	-0.05(-0.10%)
Jul 01, 2022	46.20	46.27	46.19	46.24	565,748	+0.07(+0.15%)
Jun 30, 2022	46.17	46.19	46.17	46.17	1,348,840	-0.01(-0.02%)
Jun 29, 2022	46.18	46.18	46.17	46.18	263,563	+0.02(+0.04%)
Jun 28, 2022	46.18	46.18	46.17	46.17	723,202	-0.02(-0.04%)
Jun 27, 2022	46.18	46.18	46.17	46.18	300,580	+0.00(+0.01%)
Jun 24, 2022	46.19	46.19	46.17	46.18	440,205	+0.00(+0.00%)
Jun 23, 2022	46.18	46.18	46.17	46.18	4,419,599	+0.00(+0.01%)
Jun 22, 2022	46.17	46.17	46.16	46.17	1,011,767	+0.00(+0.00%)
Jun 21, 2022	46.17	46.18	46.17	46.17	837,481	-0.01(-0.02%)
Jun 17, 2022	46.17	46.18	46.17	46.18	466,395	+0.01(+0.02%)
Jun 16, 2022	46.17	46.17	46.16	46.17	506,761	+0.02(+0.04%)
Jun 15, 2022	46.17	46.18	46.16	46.16	831,584	+0.00(+0.00%)
Jun 14, 2022	46.17	46.17	46.15	46.16	1,243,782	-0.01(-0.02%)
Jun 13, 2022	46.16	46.17	46.15	46.17	1,246,555	+0.01(+0.02%)
Jun 10, 2022	46.16	46.16	46.14	46.16	486,656	+0.02(+0.04%)
Jun 09, 2022	46.15	46.15	46.13	46.14	309,148	+0.01(+0.02%)
Jun 08, 2022	46.15	46.15	46.13	46.13	264,561	-0.02(-0.04%)
Jun 07, 2022	46.16	46.16	46.14	46.15	539,777	+0.00(+0.00%)
Jun 06, 2022	46.15	46.15	46.13	46.15	326,069	+0.00(+0.00%)
Jun 03, 2022	46.13	46.15	46.13	46.15	477,969	+0.00(+0.00%)
Jun 02, 2022	46.15	46.15	46.13	46.15	302,668	+0.00(+0.00%)