Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	45.54	45.54	45.52	45.53	175,619	+0.02(+0.04%)
May 30, 2019	45.51	45.52	45.51	45.51	33,818	+0.00(+0.00%)
May 29, 2019	45.53	45.53	45.51	45.51	121,575	+0.01(+0.02%)
May 28, 2019	45.51	45.51	45.50	45.50	35,471	-0.00(-0.01%)
May 24, 2019	45.50	45.51	45.50	45.51	44,928	-0.00(-0.00%)
May 23, 2019	45.51	45.51	45.50	45.51	142,836	+0.01(+0.03%)
May 22, 2019	45.51	45.51	45.49	45.49	33,326	+0.00(+0.01%)
May 21, 2019	45.49	45.51	45.49	45.49	76,666	+0.01(+0.03%)
May 20, 2019	45.50	45.50	45.47	45.48	131,616	-0.00(-0.01%)
May 17, 2019	45.47	45.49	45.47	45.48	26,226	+0.01(+0.02%)
May 16, 2019	45.48	45.48	45.47	45.47	26,183	+0.01(+0.02%)
May 15, 2019	45.46	45.47	45.46	45.46	47,926	-0.01(-0.02%)
May 14, 2019	45.45	45.47	45.45	45.47	22,749	-0.00(-0.00%)
May 13, 2019	45.48	45.48	45.46	45.47	62,582	+0.01(+0.03%)
May 10, 2019	45.44	45.47	45.44	45.46	33,087	+0.01(+0.02%)
May 09, 2019	45.45	45.45	45.44	45.45	43,076	+0.00(+0.00%)
May 08, 2019	45.44	45.45	45.44	45.45	49,205	+0.01(+0.03%)
May 07, 2019	45.44	45.46	45.44	45.44	75,465	-0.01(-0.03%)
May 06, 2019	45.45	45.45	45.44	45.45	38,647	+0.02(+0.03%)
May 03, 2019	45.45	45.45	45.43	45.43	65,179	+0.00(+0.01%)
May 02, 2019	45.42	45.44	45.42	45.43	90,363	+0.00(+0.00%)
May 01, 2019	45.42	45.44	45.42	45.43	38,463	+0.02(+0.04%)
Apr 30, 2019	45.41	45.42	45.41	45.41	63,578	-0.00(-0.01%)
Apr 29, 2019	45.40	45.42	45.40	45.42	78,193	+0.01(+0.03%)
Apr 26, 2019	45.41	45.43	45.40	45.40	73,177	-0.01(-0.03%)
Apr 25, 2019	45.41	45.42	45.40	45.42	99,223	+0.01(+0.03%)
Apr 24, 2019	45.40	45.41	45.39	45.40	106,134	-0.00(-0.00%)
Apr 23, 2019	45.41	45.42	45.39	45.40	130,587	+0.00(+0.00%)
Apr 22, 2019	45.39	45.41	45.39	45.40	79,535	+0.00(+0.01%)
Apr 18, 2019	45.41	45.41	45.39	45.40	63,531	-0.01(-0.03%)
Apr 17, 2019	45.38	45.41	45.38	45.41	48,547	+0.04(+0.08%)
Apr 16, 2019	45.38	45.39	45.38	45.38	80,977	+0.00(+0.00%)
Apr 15, 2019	45.38	45.39	45.38	45.38	73,581	-0.02(-0.04%)
Apr 12, 2019	45.39	45.39	45.38	45.39	317,211	+0.02(+0.04%)
Apr 11, 2019	45.37	45.38	45.37	45.38	144,139	+0.02(+0.04%)
Apr 10, 2019	45.36	45.38	45.36	45.36	154,128	+0.00(+0.00%)
Apr 09, 2019	45.36	45.37	45.36	45.36	98,054	-0.01(-0.02%)
Apr 08, 2019	45.35	45.37	45.35	45.37	116,877	+0.01(+0.03%)
Apr 05, 2019	45.35	45.36	45.35	45.35	156,443	+0.01(+0.03%)
Apr 04, 2019	45.36	45.36	45.34	45.34	101,509	+0.00(+0.00%)
Apr 03, 2019	45.33	45.36	45.33	45.34	136,445	+0.01(+0.02%)
Apr 02, 2019	45.33	45.34	45.32	45.33	200,365	+0.01(+0.02%)
Apr 01, 2019	45.34	45.34	45.30	45.32	567,635	-0.01(-0.03%)
Mar 29, 2019	45.33	45.33	45.32	45.33	310,045	+0.02(+0.05%)
Mar 28, 2019	45.31	45.32	45.31	45.31	57,954	+0.00(+0.01%)
Mar 27, 2019	45.30	45.32	45.30	45.31	219,329	-0.00(-0.01%)
Mar 26, 2019	45.31	45.32	45.30	45.31	37,593	+0.00(+0.01%)
Mar 25, 2019	45.29	45.31	45.29	45.31	181,100	+0.02(+0.04%)
Mar 22, 2019	45.28	45.30	45.28	45.29	231,172	+0.00(+0.00%)
Mar 21, 2019	45.30	45.30	45.28	45.29	247,363	+0.00(+0.00%)
Mar 20, 2019	45.30	45.31	45.28	45.29	181,171	-0.02(-0.04%)
Mar 19, 2019	45.31	45.31	45.28	45.31	121,700	+0.00(+0.00%)
Mar 18, 2019	45.31	45.32	45.29	45.31	96,329	+0.00(+0.00%)
Mar 15, 2019	45.28	45.31	45.28	45.31	194,625	+0.00(+0.00%)
Mar 14, 2019	45.28	45.31	45.28	45.31	358,452	+0.02(+0.04%)
Mar 13, 2019	45.27	45.29	45.27	45.29	116,141	+0.02(+0.04%)
Mar 12, 2019	45.27	45.29	45.27	45.27	51,343	-0.02(-0.04%)
Mar 11, 2019	45.26	45.29	45.26	45.29	141,252	+0.03(+0.06%)
Mar 08, 2019	45.25	45.28	45.25	45.26	59,653	+0.00(+0.00%)
Mar 07, 2019	45.26	45.28	45.26	45.26	54,698	+0.00(+0.00%)
Mar 06, 2019	45.25	45.28	45.25	45.26	222,844	+0.00(+0.00%)
Mar 05, 2019	45.24	45.27	45.24	45.26	132,241	+0.01(+0.02%)
Mar 04, 2019	45.27	45.27	45.24	45.25	145,978	-0.01(-0.02%)