Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	48.70	48.70	48.69	48.70	1,977,154	+0.01(+0.02%)
Sep 28, 2023	48.69	48.69	48.68	48.69	2,879,090	+0.02(+0.04%)
Sep 27, 2023	48.67	48.67	48.66	48.67	2,426,766	+0.01(+0.02%)
Sep 26, 2023	48.66	48.66	48.65	48.66	1,452,314	+0.01(+0.02%)
Sep 25, 2023	48.65	48.65	48.64	48.65	2,229,467	+0.02(+0.04%)
Sep 22, 2023	48.64	48.64	48.64	48.64	2,169,510	-0.01(-0.02%)
Sep 21, 2023	48.64	48.64	48.63	48.64	1,817,557	+0.03(+0.06%)
Sep 20, 2023	48.62	48.63	48.62	48.62	1,532,035	+0.01(+0.02%)
Sep 19, 2023	48.61	48.62	48.61	48.61	944,851	+0.01(+0.02%)
Sep 18, 2023	48.61	48.61	48.60	48.60	1,170,906	+0.00(+0.00%)
Sep 15, 2023	48.60	48.60	48.59	48.60	1,978,940	+0.00(+0.00%)
Sep 14, 2023	48.59	48.60	48.59	48.60	1,458,264	+0.03(+0.06%)
Sep 13, 2023	48.57	48.58	48.57	48.57	1,812,403	+0.00(+0.00%)
Sep 12, 2023	48.57	48.57	48.56	48.57	1,293,323	+0.01(+0.02%)
Sep 11, 2023	48.56	48.56	48.55	48.56	1,286,498	+0.01(+0.02%)
Sep 08, 2023	48.55	48.55	48.54	48.55	906,409	+0.01(+0.02%)
Sep 07, 2023	48.54	48.54	48.53	48.54	1,048,173	+0.03(+0.06%)
Sep 06, 2023	48.51	48.52	48.51	48.51	1,730,305	+0.00(+0.00%)
Sep 05, 2023	48.50	48.52	48.50	48.51	1,344,581	+0.01(+0.02%)
Sep 01, 2023	48.50	48.50	48.49	48.50	3,281,859	+0.01(+0.02%)
Aug 31, 2023	48.49	48.50	48.49	48.49	2,016,944	+0.03(+0.06%)
Aug 30, 2023	48.47	48.48	48.46	48.46	2,169,937	-0.01(-0.02%)
Aug 29, 2023	48.46	48.47	48.46	48.47	1,656,922	+0.01(+0.02%)
Aug 28, 2023	48.45	48.46	48.45	48.46	1,403,361	+0.01(+0.02%)
Aug 25, 2023	48.45	48.45	48.44	48.45	1,561,185	+0.00(+0.00%)
Aug 24, 2023	48.45	48.45	48.44	48.45	1,311,562	+0.02(+0.04%)
Aug 23, 2023	48.42	48.43	48.41	48.43	1,371,035	+0.02(+0.04%)
Aug 22, 2023	48.42	48.42	48.41	48.41	1,695,707	+0.01(+0.02%)
Aug 21, 2023	48.41	48.42	48.40	48.40	1,485,633	-0.01(-0.02%)
Aug 18, 2023	48.41	48.42	48.40	48.41	1,758,121	+0.01(+0.02%)
Aug 17, 2023	48.40	48.40	48.38	48.40	3,290,333	+0.02(+0.04%)
Aug 16, 2023	48.37	48.38	48.37	48.38	2,555,282	+0.01(+0.02%)
Aug 15, 2023	48.37	48.38	48.36	48.37	1,987,663	+0.00(+0.00%)
Aug 14, 2023	48.36	48.37	48.36	48.37	1,490,161	+0.01(+0.02%)
Aug 11, 2023	48.36	48.36	48.35	48.36	1,679,845	+0.02(+0.04%)
Aug 10, 2023	48.35	48.35	48.35	48.35	1,501,202	+0.01(+0.02%)
Aug 09, 2023	48.33	48.34	48.33	48.34	4,272,056	+0.02(+0.04%)
Aug 08, 2023	48.33	48.34	48.32	48.32	1,575,390	+0.00(+0.00%)
Aug 07, 2023	48.32	48.33	48.32	48.32	1,793,358	+0.00(+0.00%)
Aug 04, 2023	48.31	48.32	48.31	48.32	1,841,544	+0.02(+0.04%)
Aug 03, 2023	48.31	48.31	48.30	48.30	1,788,647	+0.01(+0.02%)
Aug 02, 2023	48.29	48.30	48.28	48.29	2,443,268	+0.01(+0.02%)
Aug 01, 2023	48.28	48.29	48.26	48.28	6,519,166	+0.02(+0.03%)
Jul 31, 2023	48.26	48.27	48.25	48.26	2,358,712	+0.00(+0.00%)
Jul 28, 2023	48.26	48.26	48.25	48.26	2,199,739	+0.00(+0.00%)
Jul 27, 2023	48.25	48.26	48.24	48.26	1,749,496	+0.04(+0.08%)
Jul 26, 2023	48.23	48.23	48.22	48.22	2,242,659	+0.00(+0.00%)
Jul 25, 2023	48.22	48.23	48.22	48.22	5,197,563	+0.00(+0.00%)
Jul 24, 2023	48.22	48.22	48.22	48.22	2,779,179	+0.01(+0.02%)
Jul 21, 2023	48.22	48.22	48.21	48.22	8,390,956	+0.01(+0.02%)
Jul 20, 2023	48.22	48.22	48.20	48.21	105,080,472	+0.04(+0.08%)
Jul 19, 2023	48.18	48.18	48.17	48.17	1,068,733	+0.00(+0.00%)
Jul 18, 2023	48.17	48.18	48.16	48.17	1,306,179	+0.00(+0.00%)
Jul 17, 2023	48.17	48.17	48.16	48.17	969,065	+0.01(+0.02%)
Jul 14, 2023	48.15	48.16	48.15	48.16	1,253,102	+0.01(+0.02%)
Jul 13, 2023	48.16	48.16	48.14	48.15	1,656,970	+0.03(+0.06%)
Jul 12, 2023	48.12	48.13	48.12	48.12	1,543,674	-0.01(-0.02%)
Jul 11, 2023	48.12	48.13	48.11	48.13	2,367,823	+0.02(+0.04%)
Jul 10, 2023	48.10	48.12	48.10	48.11	900,163	+0.01(+0.02%)
Jul 07, 2023	48.10	48.11	48.10	48.10	640,477	+0.00(+0.00%)
Jul 06, 2023	48.10	48.10	48.09	48.10	1,217,522	+0.04(+0.08%)
Jul 05, 2023	48.07	48.08	48.06	48.06	1,251,066	-0.01(-0.02%)