Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	47.84	47.84	47.83	47.83	1,178,252	+0.00(+0.00%)
May 30, 2023	47.81	47.83	47.81	47.83	928,702	+0.03(+0.06%)
May 26, 2023	47.81	47.81	47.80	47.80	1,450,853	+0.01(+0.02%)
May 25, 2023	47.80	47.81	47.79	47.79	1,087,797	+0.03(+0.06%)
May 24, 2023	47.77	47.78	47.76	47.76	1,106,738	-0.01(-0.02%)
May 23, 2023	47.77	47.77	47.76	47.77	717,794	+0.01(+0.02%)
May 22, 2023	47.76	47.76	47.76	47.76	1,153,623	+0.01(+0.02%)
May 19, 2023	47.75	47.76	47.75	47.76	1,350,202	+0.00(+0.00%)
May 18, 2023	47.75	47.76	47.74	47.76	1,291,518	+0.02(+0.04%)
May 17, 2023	47.73	47.74	47.73	47.74	1,045,795	+0.01(+0.02%)
May 16, 2023	47.72	47.73	47.72	47.73	1,297,733	+0.02(+0.04%)
May 15, 2023	47.73	47.73	47.71	47.71	863,485	-0.01(-0.02%)
May 12, 2023	47.73	47.73	47.71	47.72	2,381,144	+0.01(+0.02%)
May 11, 2023	47.72	47.72	47.71	47.71	1,711,932	+0.02(+0.04%)
May 10, 2023	47.69	47.70	47.69	47.69	1,563,363	+0.00(+0.00%)
May 09, 2023	47.69	47.69	47.68	47.69	1,284,825	+0.01(+0.02%)
May 08, 2023	47.68	47.68	47.67	47.68	886,661	+0.01(+0.02%)
May 05, 2023	47.67	47.68	47.67	47.67	1,943,104	+0.01(+0.02%)
May 04, 2023	47.67	47.67	47.66	47.66	1,707,748	+0.02(+0.04%)
May 03, 2023	47.63	47.65	47.63	47.64	1,457,490	+0.01(+0.02%)
May 02, 2023	47.64	47.64	47.63	47.63	903,580	+0.00(+0.00%)
May 01, 2023	47.64	47.64	47.63	47.63	1,549,357	+0.01(+0.02%)
Apr 28, 2023	47.61	47.63	47.61	47.62	1,761,099	+0.01(+0.02%)
Apr 27, 2023	47.59	47.61	47.59	47.61	1,160,589	+0.04(+0.08%)
Apr 26, 2023	47.58	47.58	47.57	47.57	979,537	+0.00(+0.00%)
Apr 25, 2023	47.57	47.57	47.57	47.57	1,162,468	+0.02(+0.04%)
Apr 24, 2023	47.57	47.57	47.56	47.56	1,038,112	-0.01(-0.02%)
Apr 21, 2023	47.57	47.57	47.56	47.57	1,488,436	+0.02(+0.04%)
Apr 20, 2023	47.55	47.56	47.55	47.55	1,165,133	+0.01(+0.02%)
Apr 19, 2023	47.53	47.54	47.52	47.54	952,797	+0.02(+0.04%)
Apr 18, 2023	47.52	47.53	47.51	47.52	1,000,684	+0.00(+0.00%)
Apr 17, 2023	47.52	47.52	47.51	47.52	1,110,456	+0.01(+0.02%)
Apr 14, 2023	47.51	47.52	47.50	47.51	1,661,851	+0.00(+0.00%)
Apr 13, 2023	47.49	47.51	47.49	47.51	1,291,692	+0.04(+0.08%)
Apr 12, 2023	47.47	47.48	47.47	47.47	1,253,859	+0.00(+0.00%)
Apr 11, 2023	47.47	47.48	47.47	47.47	1,514,460	+0.01(+0.02%)
Apr 10, 2023	47.46	47.49	47.46	47.46	3,963,940	+0.01(+0.02%)
Apr 06, 2023	47.47	47.47	47.45	47.45	1,124,147	+0.00(+0.00%)
Apr 05, 2023	47.44	47.45	47.44	47.45	1,518,019	+0.02(+0.04%)
Apr 04, 2023	47.42	47.43	47.42	47.43	1,342,214	+0.01(+0.02%)
Apr 03, 2023	47.42	47.43	47.41	47.42	1,542,916	+0.01(+0.03%)
Mar 31, 2023	47.42	47.42	47.40	47.41	3,621,099	+0.01(+0.02%)
Mar 30, 2023	47.40	47.43	47.39	47.40	5,637,077	+0.01(+0.02%)
Mar 29, 2023	47.37	47.39	47.37	47.39	1,833,611	+0.02(+0.04%)
Mar 28, 2023	47.37	47.38	47.36	47.37	1,559,932	+0.01(+0.02%)
Mar 27, 2023	47.37	47.37	47.36	47.36	1,636,760	+0.00(+0.00%)
Mar 24, 2023	47.35	47.36	47.35	47.36	1,811,391	+0.03(+0.06%)
Mar 23, 2023	47.35	47.36	47.34	47.34	4,223,773	-0.01(-0.02%)
Mar 22, 2023	47.32	47.35	47.32	47.35	1,458,148	+0.04(+0.08%)
Mar 21, 2023	47.34	47.34	47.31	47.31	4,131,794	-0.02(-0.04%)
Mar 20, 2023	47.34	47.34	47.33	47.33	1,676,064	-0.01(-0.02%)
Mar 17, 2023	47.33	47.34	47.33	47.34	1,663,921	+0.02(+0.04%)
Mar 16, 2023	47.34	47.34	47.32	47.32	2,319,541	-0.01(-0.02%)
Mar 15, 2023	47.32	47.33	47.31	47.33	2,342,371	+0.01(+0.02%)
Mar 14, 2023	47.32	47.33	47.31	47.32	1,777,249	+0.00(+0.00%)
Mar 13, 2023	47.32	47.32	47.31	47.32	3,559,772	+0.00(+0.00%)
Mar 10, 2023	47.32	47.32	47.31	47.32	1,293,870	+0.01(+0.02%)
Mar 09, 2023	47.31	47.31	47.30	47.31	1,149,739	+0.02(+0.04%)
Mar 08, 2023	47.28	47.29	47.27	47.29	1,117,239	+0.02(+0.04%)
Mar 07, 2023	47.27	47.28	47.26	47.27	2,092,850	+0.01(+0.02%)
Mar 06, 2023	47.27	47.27	47.26	47.26	1,650,908	-0.01(-0.02%)
Mar 03, 2023	47.27	47.27	47.26	47.27	2,066,607	+0.02(+0.04%)
Mar 02, 2023	47.26	47.26	47.25	47.25	2,688,438	+0.02(+0.04%)