Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	44.84	44.84	44.81	44.84	191,817	+0.00(+0.00%)
Jun 28, 2018	44.82	44.84	44.82	44.84	16,426	+0.04(+0.08%)
Jun 27, 2018	44.82	44.84	44.80	44.80	27,285	-0.01(-0.02%)
Jun 26, 2018	44.82	44.84	44.81	44.81	70,362	-0.02(-0.04%)
Jun 25, 2018	44.83	44.83	44.80	44.83	26,489	+0.02(+0.04%)
Jun 22, 2018	44.81	44.83	44.81	44.81	17,255	-0.02(-0.04%)
Jun 21, 2018	44.83	44.84	44.81	44.83	27,659	+0.01(+0.02%)
Jun 20, 2018	44.84	44.84	44.81	44.82	62,313	-0.01(-0.02%)
Jun 19, 2018	44.79	44.83	44.78	44.83	115,890	+0.01(+0.03%)
Jun 18, 2018	44.82	44.82	44.80	44.81	14,966	+0.01(+0.02%)
Jun 15, 2018		44.84	44.81	44.80	36,329	-0.00(-0.01%)
Jun 14, 2018	44.81	44.82	44.79	44.81	83,023	+0.02(+0.04%)
Jun 13, 2018	44.80	44.80	44.78	44.79	19,953	+0.00(+0.01%)
Jun 12, 2018	44.80	44.80	44.77	44.79	23,046	-0.01(-0.02%)
Jun 11, 2018	44.80	44.80	44.77	44.80	18,308	-0.00(-0.00%)
Jun 08, 2018	44.76	44.80	44.76	44.80	68,761	+0.05(+0.12%)
Jun 07, 2018	44.79	44.79	44.75	44.75	259,509	-0.04(-0.08%)
Jun 06, 2018	44.78	44.79	44.77	44.78	57,489	+0.00(+0.01%)
Jun 05, 2018	44.77	44.86	44.76	44.78	651,382	+0.01(+0.01%)
Jun 04, 2018	44.78	44.78	44.77	44.77	57,679	-0.02(-0.04%)
Jun 01, 2018	44.80	44.80	44.77	44.79	53,913	+0.01(+0.03%)
May 31, 2018	44.78	44.78	44.76	44.77	74,142	+0.01(+0.02%)
May 30, 2018	44.77	45.26	44.77	44.77	101,243	-0.00(-0.01%)
May 29, 2018	44.77	44.78	44.76	44.77	69,868	-0.00(-0.01%)
May 25, 2018		44.77	44.77	44.77	0	+0.01(+0.02%)
May 24, 2018	44.77	44.77	44.74	44.77	13,272	+0.00(+0.00%)
May 23, 2018	44.75	44.77	44.74	44.77	66,499	+0.01(+0.03%)
May 22, 2018	44.76	44.76	44.75	44.75	37,226	+0.01(+0.03%)
May 21, 2018	44.76	44.76	44.73	44.74	54,070	-0.01(-0.02%)
May 18, 2018	44.75	44.76	44.73	44.75	68,973	+0.00(+0.01%)
May 17, 2018	44.75	45.26	44.74	44.74	34,857	+0.01(+0.02%)
May 16, 2018	44.74	44.74	44.72	44.73	35,232	+0.00(+0.00%)
May 15, 2018	44.74	44.74	44.72	44.73	75,117	-0.01(-0.02%)
May 14, 2018	44.74	44.76	44.74	44.74	52,345	+0.01(+0.03%)
May 11, 2018	44.74	45.15	44.72	44.73	96,297	-0.00(-0.01%)
May 10, 2018	44.71	44.74	44.70	44.73	61,517	+0.00(+0.01%)
May 09, 2018	44.73	44.73	44.70	44.73	151,804	+0.00(+0.01%)
May 08, 2018	44.73	44.73	44.72	44.73	73,229	+0.00(+0.01%)
May 07, 2018	44.72	44.72	44.69	44.72	20,902	+0.03(+0.06%)
May 04, 2018	44.72	44.72	44.69	44.69	30,119	-0.02(-0.05%)
May 03, 2018	44.71	44.72	44.70	44.72	30,507	-0.01(-0.03%)
May 02, 2018	44.71	44.73	44.69	44.73	235,538	+0.04(+0.09%)
May 01, 2018	44.69	44.69	44.69	44.69	618,206	-0.00(-0.01%)
Apr 30, 2018	44.69	44.69	44.68	44.69	25,867	+0.00(+0.00%)
Apr 27, 2018	44.68	45.01	44.68	44.69	101,309	+0.01(+0.02%)
Apr 26, 2018	44.68	44.68	44.67	44.68	36,252	-0.02(-0.04%)
Apr 25, 2018	44.70	44.70	44.67	44.70	43,273	+0.01(+0.02%)
Apr 24, 2018	44.69	44.69	44.66	44.69	38,942	+0.01(+0.02%)
Apr 23, 2018	44.69	44.69	44.67	44.68	23,706	-0.01(-0.02%)
Apr 20, 2018	44.68	44.69	44.67	44.69	24,070	+0.01(+0.02%)
Apr 19, 2018	44.69	44.69	44.66	44.68	46,053	+0.01(+0.02%)
Apr 18, 2018	44.68	44.68	44.65	44.67	26,692	-0.01(-0.02%)
Apr 17, 2018	44.68	44.68	44.64	44.68	32,077	+0.00(+0.00%)
Apr 16, 2018	44.68	44.68	44.63	44.68	35,447	+0.02(+0.04%)
Apr 13, 2018	44.67	44.67	44.64	44.67	15,506	+0.00(+0.00%)
Apr 12, 2018	44.67	44.67	44.62	44.67	44,488	-0.01(-0.02%)
Apr 11, 2018	44.67	44.70	44.64	44.67	336,956	+0.00(+0.00%)
Apr 10, 2018	44.67	44.67	44.65	44.67	156,362	+0.01(+0.02%)
Apr 09, 2018	44.67	44.67	44.63	44.67	41,169	+0.02(+0.04%)
Apr 06, 2018	44.67	44.67	44.65	44.65	21,257	+0.01(+0.02%)
Apr 05, 2018	44.64	44.66	44.64	44.64	16,202	-0.02(-0.04%)
Apr 04, 2018	44.66	44.66	44.63	44.66	12,449	+0.01(+0.02%)
Apr 03, 2018	44.65	44.65	44.64	44.65	30,751	+0.00(+0.00%)