Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2024	50.50	50.50	50.49	50.49	1,793,715	+0.01(+0.02%)
Jun 04, 2024	50.49	50.49	50.48	50.48	1,819,261	-0.01(-0.02%)
Jun 03, 2024	50.49	50.49	50.48	50.49	2,518,171	+0.02(+0.04%)
May 31, 2024	50.47	50.48	50.47	50.47	1,687,580	+0.01(+0.02%)
May 30, 2024	50.45	50.46	50.45	50.46	1,141,279	+0.01(+0.02%)
May 29, 2024	50.44	50.45	50.44	50.45	1,659,324	+0.02(+0.04%)
May 28, 2024	50.43	50.44	50.43	50.43	1,709,975	+0.00(+0.00%)
May 24, 2024	50.44	50.44	50.43	50.43	1,312,583	-0.01(-0.02%)
May 23, 2024	50.43	50.44	50.42	50.44	1,634,069	+0.04(+0.08%)
May 22, 2024	50.40	50.41	50.40	50.40	1,382,933	+0.00(+0.00%)
May 21, 2024	50.39	50.40	50.39	50.40	1,414,329	+0.02(+0.04%)
May 20, 2024	50.38	50.39	50.38	50.38	967,710	+0.00(+0.00%)
May 17, 2024	50.38	50.38	50.37	50.38	783,416	+0.01(+0.02%)
May 16, 2024	50.37	50.37	50.36	50.37	1,674,164	+0.01(+0.02%)
May 15, 2024	50.35	50.36	50.35	50.36	1,716,484	+0.02(+0.04%)
May 14, 2024	50.35	50.35	50.34	50.34	1,554,175	+0.00(+0.00%)
May 13, 2024	50.33	50.34	50.33	50.34	940,780	+0.02(+0.04%)
May 10, 2024	50.32	50.33	50.32	50.32	1,353,214	-0.01(-0.02%)
May 09, 2024	50.32	50.33	50.31	50.33	1,732,549	+0.03(+0.06%)
May 08, 2024	50.30	50.30	50.29	50.30	1,964,174	+0.00(+0.00%)
May 07, 2024	50.29	50.30	50.29	50.30	2,275,522	+0.01(+0.02%)
May 06, 2024	50.29	50.29	50.28	50.29	2,846,140	+0.02(+0.04%)
May 03, 2024	50.28	50.28	50.27	50.27	1,518,853	-0.01(-0.02%)
May 02, 2024	50.27	50.28	50.26	50.28	2,697,288	+0.03(+0.06%)
May 01, 2024	50.25	50.25	50.24	50.25	2,437,705	+0.01(+0.03%)
Apr 30, 2024	50.24	50.25	50.23	50.24	3,977,305	+0.00(+0.00%)
Apr 29, 2024	50.23	50.24	50.22	50.24	1,378,952	+0.01(+0.02%)
Apr 26, 2024	50.22	50.23	50.22	50.23	1,537,342	+0.02(+0.04%)
Apr 25, 2024	50.21	50.22	50.21	50.21	3,512,272	+0.02(+0.04%)
Apr 24, 2024	50.20	50.20	50.19	50.19	1,478,275	+0.00(+0.00%)
Apr 23, 2024	50.18	50.19	50.18	50.19	1,773,296	+0.01(+0.02%)
Apr 22, 2024	50.17	50.18	50.17	50.18	1,553,894	+0.02(+0.04%)
Apr 19, 2024	50.17	50.17	50.16	50.16	1,784,917	+0.01(+0.02%)
Apr 18, 2024	50.16	50.16	50.15	50.15	2,085,153	+0.01(+0.02%)
Apr 17, 2024	50.13	50.14	50.13	50.14	1,331,647	+0.01(+0.02%)
Apr 16, 2024	50.12	50.13	50.12	50.13	2,157,778	+0.01(+0.02%)
Apr 15, 2024	50.11	50.12	50.11	50.12	2,327,699	+0.01(+0.02%)
Apr 12, 2024	50.11	50.12	50.10	50.11	1,625,956	+0.00(+0.00%)
Apr 11, 2024	50.10	50.11	50.10	50.11	2,208,458	+0.02(+0.04%)
Apr 10, 2024	50.08	50.09	50.08	50.09	2,085,706	+0.01(+0.02%)
Apr 09, 2024	50.07	50.08	50.06	50.08	1,186,804	+0.02(+0.04%)
Apr 08, 2024	50.06	50.07	50.06	50.06	1,158,920	+0.01(+0.02%)
Apr 05, 2024	50.06	50.06	50.05	50.05	1,474,636	+0.00(+0.00%)
Apr 04, 2024	50.04	50.05	50.04	50.05	2,086,949	+0.02(+0.04%)
Apr 03, 2024	50.03	50.03	50.02	50.03	1,529,146	+0.01(+0.02%)
Apr 02, 2024	50.01	50.02	50.01	50.02	1,878,526	+0.02(+0.04%)
Apr 01, 2024	50.00	50.01	49.99	50.00	2,961,645	+0.02(+0.04%)
Mar 28, 2024	49.99	49.99	49.98	49.98	2,877,976	+0.00(+0.00%)
Mar 27, 2024	49.98	49.99	49.98	49.98	1,390,285	+0.03(+0.06%)
Mar 26, 2024	49.96	49.96	49.95	49.95	2,356,189	-0.01(-0.02%)
Mar 25, 2024	49.95	49.96	49.95	49.96	1,760,044	+0.02(+0.04%)
Mar 22, 2024	49.94	49.95	49.94	49.94	1,662,718	+0.00(+0.00%)
Mar 21, 2024	49.93	49.94	49.93	49.94	1,942,384	+0.03(+0.06%)
Mar 20, 2024	49.91	49.92	49.91	49.91	2,175,238	+0.01(+0.02%)
Mar 19, 2024	49.91	49.91	49.90	49.90	2,373,092	+0.01(+0.02%)
Mar 18, 2024	49.89	49.90	49.89	49.89	15,582,688	+0.00(+0.00%)
Mar 15, 2024	49.89	49.89	49.88	49.89	5,758,184	+0.01(+0.02%)
Mar 14, 2024	49.88	49.89	49.87	49.88	48,425,132	+0.02(+0.04%)
Mar 13, 2024	49.86	49.87	49.86	49.86	1,334,075	+0.00(+0.00%)
Mar 12, 2024	49.86	49.86	49.85	49.86	850,709	+0.01(+0.02%)
Mar 11, 2024	49.85	49.85	49.84	49.85	1,404,772	+0.00(+0.00%)
Mar 08, 2024	49.84	49.85	49.84	49.85	1,345,642	+0.01(+0.02%)
Mar 07, 2024	49.84	49.84	49.83	49.84	1,960,163	+0.03(+0.06%)
Mar 06, 2024	49.81	49.82	49.81	49.81	1,368,083	+0.00(+0.00%)
Mar 05, 2024	49.80	49.81	49.80	49.81	1,197,251	+0.02(+0.04%)
Mar 04, 2024	49.80	49.80	49.79	49.79	2,158,689	+0.00(+0.00%)
Mar 01, 2024	49.78	49.79	49.78	49.79	2,825,994	+0.02(+0.04%)
Feb 29, 2024	49.77	49.78	49.77	49.77	1,561,111	+0.02(+0.04%)
Feb 28, 2024	49.75	49.76	49.75	49.75	1,943,424	+0.00(+0.00%)
Feb 27, 2024	49.75	49.75	49.74	49.75	1,316,515	+0.01(+0.02%)
Feb 26, 2024	49.73	49.74	49.73	49.74	1,653,638	+0.01(+0.02%)
Feb 23, 2024	49.72	49.73	49.72	49.73	1,314,250	+0.01(+0.02%)
Feb 22, 2024	49.73	49.73	49.72	49.72	1,955,349	+0.01(+0.02%)
Feb 21, 2024	49.70	49.71	49.70	49.71	1,852,312	+0.01(+0.02%)
Feb 20, 2024	49.70	49.70	49.69	49.70	1,235,680	+0.00(+0.00%)
Feb 16, 2024	49.69	49.70	49.69	49.70	1,868,863	+0.02(+0.04%)
Feb 15, 2024	49.68	49.68	49.67	49.68	1,773,005	+0.02(+0.04%)
Feb 14, 2024	49.66	49.66	49.65	49.66	1,400,904	+0.01(+0.02%)
Feb 13, 2024	49.65	49.65	49.64	49.65	1,450,731	+0.02(+0.04%)
Feb 12, 2024	49.64	49.64	49.63	49.63	3,252,440	+0.01(+0.02%)
Feb 09, 2024	49.63	49.64	49.62	49.62	6,608,743	-0.01(-0.02%)
Feb 08, 2024	49.62	49.63	49.62	49.63	4,877,367	+0.04(+0.08%)
Feb 07, 2024	49.61	49.61	49.60	49.60	2,194,078	-0.01(-0.02%)
Feb 06, 2024	49.59	49.61	49.59	49.61	2,212,253	+0.02(+0.04%)
Feb 05, 2024	49.58	49.59	49.57	49.59	3,785,126	+0.02(+0.04%)
Feb 02, 2024	49.57	49.57	49.56	49.57	2,874,363	+0.02(+0.04%)
Feb 01, 2024	49.56	49.57	49.55	49.55	2,826,805	+0.01(+0.03%)
Jan 31, 2024	49.52	49.53	49.52	49.53	2,070,187	+0.01(+0.02%)
Jan 30, 2024	49.51	49.52	49.51	49.52	1,853,649	+0.01(+0.02%)
Jan 29, 2024	49.50	49.51	49.50	49.51	1,998,257	+0.01(+0.02%)
Jan 26, 2024	49.49	49.50	49.49	49.50	3,761,394	+0.02(+0.04%)
Jan 25, 2024	49.49	49.50	49.48	49.48	21,285,858	+0.00(+0.00%)
Jan 24, 2024	49.47	49.48	49.46	49.48	2,133,384	+0.02(+0.04%)
Jan 23, 2024	49.46	49.47	49.46	49.46	1,774,634	+0.00(+0.00%)
Jan 22, 2024	49.45	49.46	49.45	49.46	1,690,605	+0.01(+0.02%)
Jan 19, 2024	49.45	49.45	49.44	49.45	1,275,989	+0.02(+0.04%)
Jan 18, 2024	49.44	49.44	49.43	49.43	1,241,284	+0.02(+0.04%)
Jan 17, 2024	49.43	49.43	49.42	49.42	1,366,014	-0.01(-0.02%)
Jan 16, 2024	49.43	49.43	49.41	49.43	1,972,433	+0.01(+0.02%)
Jan 12, 2024	49.42	49.42	49.40	49.42	1,813,872	+0.02(+0.04%)
Jan 11, 2024	49.40	49.41	49.40	49.40	1,400,701	+0.03(+0.06%)
Jan 10, 2024	49.38	49.38	49.37	49.37	1,228,086	+0.00(+0.00%)
Jan 09, 2024	49.37	49.37	49.36	49.37	1,023,043	+0.02(+0.04%)
Jan 08, 2024	49.35	49.37	49.35	49.35	1,632,857	-0.01(-0.02%)
Jan 05, 2024	49.36	49.36	49.35	49.36	1,392,070	+0.01(+0.02%)
Jan 04, 2024	49.35	49.35	49.34	49.35	1,420,127	+0.02(+0.04%)
Jan 03, 2024	49.33	49.33	49.32	49.33	1,654,098	+0.02(+0.04%)
Jan 02, 2024	49.31	49.33	49.31	49.31	2,102,557	+0.00(+0.00%)
Dec 29, 2023	49.31	49.31	49.30	49.31	1,652,664	+0.00(+0.00%)
Dec 28, 2023	49.30	49.31	49.30	49.31	1,533,337	+0.03(+0.06%)
Dec 27, 2023	49.28	49.28	49.27	49.28	1,879,373	+0.01(+0.02%)
Dec 26, 2023	49.27	49.28	49.27	49.27	1,656,778	+0.00(+0.00%)
Dec 22, 2023	49.26	49.27	49.26	49.27	2,218,674	+0.02(+0.04%)
Dec 21, 2023	49.25	49.26	49.25	49.25	2,666,953	+0.01(+0.02%)
Dec 20, 2023	49.23	49.24	49.23	49.24	1,598,199	+0.01(+0.02%)
Dec 19, 2023	49.23	49.24	49.23	49.23	2,469,150	+0.00(+0.00%)
Dec 18, 2023	49.22	49.23	49.22	49.23	2,055,927	+0.01(+0.02%)
Dec 15, 2023	49.22	49.23	49.22	49.22	2,415,630	+0.01(+0.02%)
Dec 14, 2023	49.21	49.22	49.21	49.21	5,752,863	+0.02(+0.04%)
Dec 13, 2023	49.19	49.20	49.19	49.19	2,068,280	+0.00(+0.00%)
Dec 12, 2023	49.19	49.19	49.18	49.19	1,228,664	+0.02(+0.04%)
Dec 11, 2023	49.17	49.18	49.17	49.17	1,548,317	+0.00(+0.00%)
Dec 08, 2023	49.16	49.17	49.16	49.17	1,749,527	+0.01(+0.02%)
Dec 07, 2023	49.17	49.17	49.16	49.16	2,125,332	+0.01(+0.02%)
Dec 06, 2023	49.16	49.16	49.15	49.15	1,805,699	+0.00(+0.00%)
Dec 05, 2023	49.15	49.15	49.14	49.15	1,989,673	+0.02(+0.04%)
Dec 04, 2023	49.14	49.15	49.13	49.13	2,007,046	+0.00(+0.00%)
Dec 01, 2023	49.13	49.14	49.13	49.13	3,566,418	-0.01(-0.01%)
Nov 30, 2023	49.13	49.14	49.12	49.14	2,797,491	+0.02(+0.04%)
Nov 29, 2023	49.11	49.12	49.11	49.12	2,031,714	+0.02(+0.04%)
Nov 28, 2023	49.10	49.11	49.10	49.10	1,400,808	+0.00(+0.00%)
Nov 27, 2023	49.10	49.10	49.09	49.10	1,711,390	+0.01(+0.02%)
Nov 24, 2023	49.09	49.09	49.08	49.09	1,383,132	+0.00(+0.00%)
Nov 22, 2023	49.08	49.09	49.08	49.09	1,438,257	+0.04(+0.08%)
Nov 21, 2023	49.05	49.06	49.05	49.05	1,367,731	+0.01(+0.02%)
Nov 20, 2023	49.05	49.05	49.04	49.04	2,577,793	+0.01(+0.02%)
Nov 17, 2023	49.04	49.05	49.03	49.03	2,015,611	+0.00(+0.00%)
Nov 16, 2023	49.03	49.04	49.03	49.03	1,645,528	+0.02(+0.04%)
Nov 15, 2023	49.01	49.02	49.01	49.01	3,034,478	+0.01(+0.02%)
Nov 14, 2023	49.02	49.02	49.00	49.00	2,428,902	-0.01(-0.02%)
Nov 13, 2023	49.00	49.01	49.00	49.01	1,622,073	+0.03(+0.06%)
Nov 10, 2023	49.00	49.00	48.98	48.98	2,588,289	-0.02(-0.04%)
Nov 09, 2023	48.99	49.00	48.98	49.00	2,134,682	+0.03(+0.06%)
Nov 08, 2023	48.97	48.97	48.96	48.97	1,455,250	+0.01(+0.02%)
Nov 07, 2023	48.97	48.97	48.96	48.96	2,321,577	+0.00(+0.00%)
Nov 06, 2023	48.95	48.96	48.95	48.96	2,211,357	+0.02(+0.04%)
Nov 03, 2023	48.95	48.95	48.94	48.94	3,694,986	+0.01(+0.02%)
Nov 02, 2023	48.95	48.95	48.93	48.93	1,864,305	+0.00(+0.00%)
Nov 01, 2023	48.92	48.93	48.92	48.93	2,988,885	+0.02(+0.03%)
Oct 31, 2023	48.91	48.93	48.91	48.92	2,422,465	+0.01(+0.02%)
Oct 30, 2023	48.91	48.91	48.90	48.91	2,743,528	+0.00(+0.00%)
Oct 27, 2023	48.91	48.91	48.90	48.91	2,020,405	+0.02(+0.04%)
Oct 26, 2023	48.89	48.90	48.88	48.89	2,353,762	+0.03(+0.06%)
Oct 25, 2023	48.87	48.87	48.86	48.86	1,907,112	+0.00(+0.00%)
Oct 24, 2023	48.87	48.87	48.86	48.86	1,555,657	+0.00(+0.00%)
Oct 23, 2023	48.86	48.86	48.85	48.86	2,043,951	+0.01(+0.02%)
Oct 20, 2023	48.85	48.85	48.84	48.85	2,263,726	+0.02(+0.04%)
Oct 19, 2023	48.84	48.84	48.83	48.83	4,745,068	+0.02(+0.04%)
Oct 18, 2023	48.81	48.82	48.81	48.81	2,095,948	+0.00(+0.00%)
Oct 17, 2023	48.81	48.81	48.80	48.81	1,532,625	+0.01(+0.02%)
Oct 16, 2023	48.80	48.81	48.80	48.80	1,485,006	+0.01(+0.02%)
Oct 13, 2023	48.79	48.80	48.79	48.79	1,432,945	+0.00(+0.00%)
Oct 12, 2023	48.79	48.79	48.78	48.79	1,132,489	+0.03(+0.06%)
Oct 11, 2023	48.77	48.77	48.76	48.76	2,393,005	+0.01(+0.02%)
Oct 10, 2023	48.75	48.76	48.75	48.75	1,904,369	+0.00(+0.00%)
Oct 09, 2023	48.76	48.76	48.75	48.75	1,752,507	+0.00(+0.00%)
Oct 06, 2023	48.75	48.76	48.74	48.75	2,591,796	+0.00(+0.00%)
Oct 05, 2023	48.73	48.75	48.73	48.75	1,470,851	+0.04(+0.08%)
Oct 04, 2023	48.72	48.72	48.72	48.72	1,768,302	+0.00(+0.00%)
Oct 03, 2023	48.71	48.72	48.71	48.72	3,588,716	+0.02(+0.04%)