Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2022	46.55	46.57	46.55	46.57	934,347	+0.01(+0.03%)
Aug 31, 2022	46.55	46.55	46.53	46.55	487,851	+0.01(+0.02%)
Aug 30, 2022	46.54	46.54	46.53	46.54	567,845	+0.01(+0.02%)
Aug 29, 2022	46.53	46.54	46.52	46.53	1,314,855	+0.00(+0.00%)
Aug 26, 2022	46.53	46.53	46.51	46.53	1,520,677	+0.00(+0.00%)
Aug 25, 2022	46.53	46.53	46.52	46.53	320,931	+0.01(+0.02%)
Aug 24, 2022	46.53	46.53	46.51	46.52	479,748	+0.00(+0.00%)
Aug 23, 2022	46.53	46.53	46.51	46.52	412,073	+0.01(+0.02%)
Aug 22, 2022	46.52	46.52	46.51	46.51	459,620	+0.01(+0.02%)
Aug 19, 2022	46.51	46.51	46.50	46.51	274,589	+0.00(+0.00%)
Aug 18, 2022	46.51	46.51	46.50	46.51	268,608	+0.00(+0.00%)
Aug 17, 2022	46.49	46.51	46.49	46.51	754,123	+0.02(+0.04%)
Aug 16, 2022	46.51	46.51	46.49	46.49	282,602	-0.01(-0.02%)
Aug 15, 2022	46.51	46.51	46.49	46.50	223,152	-0.01(-0.02%)
Aug 12, 2022	46.50	46.51	46.47	46.51	2,006,605	+0.02(+0.04%)
Aug 11, 2022	46.47	46.50	46.46	46.49	2,569,601	+0.02(+0.04%)
Aug 10, 2022	46.49	46.49	46.46	46.47	882,193	-0.00(-0.00%)
Aug 09, 2022	46.46	46.48	46.46	46.47	388,310	-0.01(-0.02%)
Aug 08, 2022	46.48	46.48	46.45	46.48	378,756	+0.00(+0.01%)
Aug 05, 2022	46.47	46.48	46.45	46.47	819,720	+0.02(+0.04%)
Aug 04, 2022	46.45	46.48	46.45	46.45	280,110	+0.01(+0.03%)
Aug 03, 2022	46.44	46.46	46.44	46.44	627,854	-0.02(-0.04%)
Aug 02, 2022	46.47	46.49	46.44	46.46	563,377	-0.01(-0.02%)