Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	46.92	46.92	46.92	46.92	849,085	+0.00(+0.00%)
Nov 29, 2022	46.92	46.92	46.91	46.92	992,069	+0.00(+0.00%)
Nov 28, 2022	46.91	46.92	46.90	46.92	533,112	+0.01(+0.02%)
Nov 25, 2022	46.89	46.91	46.89	46.91	332,786	+0.03(+0.06%)
Nov 23, 2022	46.90	46.90	46.88	46.88	1,391,003	-0.01(-0.02%)
Nov 22, 2022	46.89	46.90	46.87	46.89	1,088,877	+0.00(+0.00%)
Nov 21, 2022	46.89	46.90	46.88	46.89	957,198	+0.00(+0.00%)
Nov 18, 2022	46.88	46.89	46.87	46.89	657,761	+0.01(+0.02%)
Nov 17, 2022	46.89	46.89	46.86	46.88	2,607,490	+0.02(+0.04%)
Nov 16, 2022	46.88	46.88	46.86	46.86	5,032,335	+0.00(+0.00%)
Nov 15, 2022	46.86	46.88	46.86	46.86	1,386,702	+0.00(+0.00%)
Nov 14, 2022	46.85	46.87	46.85	46.86	775,435	+0.02(+0.04%)
Nov 11, 2022	46.87	46.87	46.82	46.84	1,770,274	-0.03(-0.06%)
Nov 10, 2022	46.86	46.87	46.84	46.87	1,246,461	+0.01(+0.02%)
Nov 09, 2022	46.85	46.86	46.84	46.86	1,858,935	+0.02(+0.04%)
Nov 08, 2022	46.83	46.84	46.82	46.84	1,438,904	+0.01(+0.02%)
Nov 07, 2022	46.82	46.84	46.81	46.83	1,805,627	+0.01(+0.02%)
Nov 04, 2022	46.82	46.83	46.81	46.82	1,267,018	+0.01(+0.02%)
Nov 03, 2022	46.81	46.82	46.80	46.81	1,283,239	+0.01(+0.02%)
Nov 02, 2022	46.79	46.81	46.79	46.80	1,079,125	+0.01(+0.02%)
Nov 01, 2022	46.79	46.80	46.78	46.79	1,212,364	+0.01(+0.02%)
Oct 31, 2022	46.79	46.79	46.76	46.79	1,652,724	+0.01(+0.02%)
Oct 28, 2022	46.79	46.79	46.77	46.78	1,070,700	-0.01(-0.02%)
Oct 27, 2022	46.76	46.79	46.76	46.79	1,054,499	+0.02(+0.04%)
Oct 26, 2022	46.77	46.77	46.76	46.77	986,381	+0.00(+0.00%)
Oct 25, 2022	46.76	46.77	46.75	46.77	1,315,938	+0.00(+0.00%)
Oct 24, 2022	46.76	46.77	46.75	46.77	710,467	+0.02(+0.04%)
Oct 21, 2022	46.76	46.76	46.74	46.75	586,128	+0.00(+0.00%)
Oct 20, 2022	46.74	46.76	46.74	46.75	882,221	+0.01(+0.02%)
Oct 19, 2022	46.75	46.75	46.72	46.74	905,843	+0.01(+0.02%)
Oct 18, 2022	46.72	46.74	46.72	46.73	871,249	+0.00(+0.00%)
Oct 17, 2022	46.72	46.73	46.71	46.73	1,588,839	+0.01(+0.02%)
Oct 14, 2022	46.73	46.73	46.71	46.72	718,085	+0.00(+0.00%)
Oct 13, 2022	46.72	46.72	46.70	46.72	1,296,982	+0.01(+0.02%)
Oct 12, 2022	46.71	46.71	46.69	46.71	857,813	+0.01(+0.02%)
Oct 11, 2022	46.71	46.71	46.69	46.70	1,232,811	-0.02(-0.04%)
Oct 10, 2022	46.72	46.72	46.70	46.72	884,296	+0.02(+0.04%)
Oct 07, 2022	46.70	46.70	46.69	46.70	1,323,490	+0.00(+0.00%)
Oct 06, 2022	46.69	46.70	46.68	46.70	388,105	+0.03(+0.06%)
Oct 05, 2022	46.68	46.68	46.68	46.68	985,467	-0.01(-0.02%)
Oct 04, 2022	46.68	46.68	46.67	46.68	1,453,623	+0.00(+0.00%)
Oct 03, 2022	46.68	46.68	46.67	46.68	843,395	+0.02(+0.04%)
Sep 30, 2022	46.68	46.68	46.66	46.67	885,431	-0.01(-0.02%)
Sep 29, 2022	46.67	46.69	46.66	46.68	1,498,062	+0.02(+0.04%)
Sep 28, 2022	46.67	46.67	46.64	46.66	1,405,593	+0.00(+0.00%)
Sep 27, 2022	46.66	46.67	46.64	46.66	1,521,456	+0.00(+0.00%)
Sep 26, 2022	46.66	46.66	46.65	46.66	1,616,075	+0.01(+0.02%)
Sep 23, 2022	46.64	46.66	46.63	46.65	2,642,006	+0.00(+0.00%)
Sep 22, 2022	46.64	46.65	46.62	46.65	5,118,885	+0.02(+0.04%)
Sep 21, 2022	46.62	46.64	46.62	46.63	490,859	+0.00(+0.00%)
Sep 20, 2022	46.61	46.63	46.61	46.63	913,753	+0.00(+0.00%)
Sep 19, 2022	46.63	46.63	46.59	46.63	3,692,585	+0.01(+0.02%)
Sep 16, 2022	46.60	46.62	46.60	46.62	1,453,688	+0.01(+0.02%)
Sep 15, 2022	46.60	46.61	46.59	46.61	1,040,566	+0.01(+0.02%)
Sep 14, 2022	46.60	46.60	46.58	46.60	1,566,824	+0.01(+0.02%)
Sep 13, 2022	46.59	46.60	46.58	46.59	1,336,171	+0.00(+0.00%)
Sep 12, 2022	46.59	46.60	46.58	46.59	1,514,245	+0.00(+0.00%)
Sep 09, 2022	46.58	46.59	46.57	46.59	4,639,857	+0.01(+0.02%)
Sep 08, 2022	46.58	46.58	46.57	46.58	3,944,431	+0.02(+0.04%)
Sep 07, 2022	46.57	46.57	46.57	46.57	909,495	+0.00(+0.00%)
Sep 06, 2022	46.57	46.57	46.56	46.57	728,267	-0.01(-0.02%)
Sep 02, 2022	46.57	46.57	46.56	46.57	388,603	+0.01(+0.02%)