Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	44.65	44.65	44.62	44.65	192,630	+0.00(+0.00%)
Jun 28, 2018	44.63	44.65	44.63	44.65	16,496	+0.04(+0.08%)
Jun 27, 2018	44.63	44.65	44.61	44.61	27,400	-0.01(-0.02%)
Jun 26, 2018	44.63	44.65	44.62	44.62	70,660	-0.02(-0.04%)
Jun 25, 2018	44.64	44.64	44.61	44.64	26,601	+0.02(+0.04%)
Jun 22, 2018	44.62	44.64	44.62	44.62	17,328	-0.02(-0.04%)
Jun 21, 2018	44.64	44.65	44.62	44.64	27,777	+0.01(+0.02%)
Jun 20, 2018	44.65	44.65	44.62	44.63	62,577	-0.01(-0.02%)
Jun 19, 2018	44.60	44.64	44.59	44.64	116,381	+0.01(+0.03%)
Jun 18, 2018	44.63	44.63	44.61	44.63	15,030	+0.01(+0.02%)
Jun 15, 2018		44.65	44.62	44.62	36,483	-0.00(-0.01%)
Jun 14, 2018	44.62	44.63	44.60	44.62	83,374	+0.02(+0.04%)
Jun 13, 2018	44.61	44.61	44.59	44.60	20,037	+0.00(+0.01%)
Jun 12, 2018	44.61	44.61	44.58	44.60	23,144	-0.01(-0.02%)
Jun 11, 2018	44.61	44.61	44.58	44.61	18,385	-0.00(-0.00%)
Jun 08, 2018	44.58	44.61	44.57	44.61	69,052	+0.05(+0.12%)
Jun 07, 2018	44.60	44.60	44.56	44.56	260,609	-0.04(-0.08%)
Jun 06, 2018	44.59	44.60	44.58	44.59	57,733	+0.00(+0.01%)
Jun 05, 2018	44.58	44.67	44.57	44.59	654,142	+0.01(+0.02%)
Jun 04, 2018	44.59	44.59	44.58	44.58	57,923	-0.02(-0.04%)
Jun 01, 2018	44.61	44.61	44.58	44.60	54,142	+0.01(+0.03%)
May 31, 2018	44.59	44.59	44.57	44.59	74,456	+0.01(+0.02%)
May 30, 2018	44.59	45.06	44.58	44.58	101,672	-0.00(-0.01%)
May 29, 2018	44.59	44.59	44.57	44.58	70,164	-0.00(-0.01%)
May 25, 2018		44.59	44.59	44.59	0	+0.01(+0.02%)
May 24, 2018	44.58	44.58	44.55	44.58	13,328	+0.00(+0.00%)
May 23, 2018	44.56	44.58	44.55	44.58	66,781	+0.01(+0.03%)
May 22, 2018	44.57	44.57	44.56	44.56	37,384	+0.01(+0.03%)
May 21, 2018	44.57	44.57	44.54	44.55	54,299	-0.01(-0.02%)
May 18, 2018	44.56	44.57	44.54	44.56	69,266	+0.00(+0.01%)
May 17, 2018	44.56	45.06	44.55	44.55	35,004	+0.01(+0.02%)
May 16, 2018	44.55	44.55	44.53	44.55	35,381	+0.00(+0.00%)
May 15, 2018	44.55	44.55	44.53	44.55	75,436	-0.01(-0.02%)
May 14, 2018	44.55	44.57	44.55	44.55	52,567	+0.01(+0.03%)
May 11, 2018	44.55	44.96	44.53	44.54	96,705	-0.00(-0.01%)
May 10, 2018	44.52	44.55	44.51	44.55	61,778	+0.00(+0.01%)
May 09, 2018	44.54	44.54	44.51	44.54	152,447	+0.00(+0.01%)
May 08, 2018	44.54	44.54	44.53	44.54	73,539	+0.00(+0.01%)
May 07, 2018	44.53	44.53	44.51	44.53	20,991	+0.03(+0.06%)
May 04, 2018	44.53	44.53	44.51	44.51	30,247	-0.02(-0.05%)
May 03, 2018	44.52	44.53	44.51	44.53	30,636	-0.01(-0.03%)
May 02, 2018	44.52	44.54	44.50	44.54	236,536	+0.04(+0.09%)
May 01, 2018	44.51	44.51	44.50	44.50	620,825	-0.00(-0.01%)
Apr 30, 2018	44.50	44.50	44.49	44.50	25,977	+0.00(+0.00%)
Apr 27, 2018	44.49	44.82	44.49	44.50	101,738	+0.01(+0.02%)
Apr 26, 2018	44.49	44.49	44.49	44.49	36,406	-0.02(-0.04%)
Apr 25, 2018	44.51	44.51	44.48	44.51	43,457	+0.01(+0.02%)
Apr 24, 2018	44.50	44.50	44.47	44.50	39,107	+0.01(+0.02%)
Apr 23, 2018	44.50	44.50	44.49	44.49	23,806	-0.01(-0.02%)
Apr 20, 2018	44.49	44.50	44.48	44.50	24,172	+0.01(+0.02%)
Apr 19, 2018	44.50	44.50	44.47	44.49	46,249	+0.01(+0.02%)
Apr 18, 2018	44.49	44.49	44.46	44.49	26,805	-0.01(-0.02%)
Apr 17, 2018	44.49	44.49	44.45	44.49	32,213	+0.00(+0.00%)
Apr 16, 2018	44.49	44.49	44.44	44.49	35,597	+0.02(+0.04%)
Apr 13, 2018	44.49	44.49	44.45	44.48	15,571	+0.00(+0.00%)
Apr 12, 2018	44.49	44.49	44.43	44.48	44,677	-0.01(-0.02%)
Apr 11, 2018	44.48	44.51	44.45	44.49	338,384	+0.00(+0.00%)
Apr 10, 2018	44.48	44.49	44.46	44.49	157,024	+0.01(+0.02%)
Apr 09, 2018	44.48	44.48	44.44	44.48	41,343	+0.02(+0.04%)
Apr 06, 2018	44.48	44.48	44.46	44.46	21,347	+0.01(+0.02%)
Apr 05, 2018	44.45	44.47	44.45	44.45	16,271	-0.02(-0.04%)
Apr 04, 2018	44.47	44.47	44.44	44.47	12,502	+0.01(+0.02%)
Apr 03, 2018	44.46	44.46	44.45	44.46	30,881	+0.00(+0.00%)