Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	49.13	49.15	49.13	49.14	2,411,450	+0.01(+0.02%)
Oct 30, 2023	49.13	49.13	49.12	49.13	2,731,053	+0.00(+0.00%)
Oct 27, 2023	49.13	49.13	49.12	49.13	2,011,218	+0.02(+0.04%)
Oct 26, 2023	49.11	49.12	49.11	49.11	2,343,059	+0.03(+0.06%)
Oct 25, 2023	49.09	49.09	49.08	49.08	1,898,440	+0.00(+0.00%)
Oct 24, 2023	49.09	49.09	49.08	49.08	1,548,583	+0.00(+0.00%)
Oct 23, 2023	49.08	49.08	49.07	49.08	2,034,657	+0.01(+0.02%)
Oct 20, 2023	49.07	49.07	49.06	49.07	2,253,433	+0.02(+0.04%)
Oct 19, 2023	49.06	49.06	49.05	49.05	4,723,492	+0.02(+0.04%)
Oct 18, 2023	49.03	49.04	49.03	49.03	2,086,418	+0.00(+0.00%)
Oct 17, 2023	49.03	49.03	49.02	49.03	1,525,656	+0.01(+0.02%)
Oct 16, 2023	49.02	49.03	49.02	49.02	1,478,253	+0.01(+0.02%)
Oct 13, 2023	49.02	49.02	49.02	49.02	1,426,429	+0.00(+0.00%)
Oct 12, 2023	49.02	49.02	49.01	49.02	1,127,339	+0.03(+0.06%)
Oct 11, 2023	49.00	49.00	48.99	48.99	2,382,124	+0.01(+0.02%)
Oct 10, 2023	48.98	48.99	48.98	48.98	1,895,709	+0.00(+0.00%)
Oct 09, 2023	48.99	48.99	48.98	48.98	1,744,538	+0.00(+0.00%)
Oct 06, 2023	48.98	48.99	48.97	48.98	2,580,011	+0.00(+0.00%)
Oct 05, 2023	48.96	48.98	48.96	48.98	1,464,163	+0.04(+0.08%)
Oct 04, 2023	48.95	48.95	48.94	48.94	1,760,262	+0.00(+0.00%)
Oct 03, 2023	48.93	48.94	48.93	48.94	3,572,398	+0.02(+0.04%)
Oct 02, 2023	48.93	48.93	48.92	48.92	2,845,334	-0.01(-0.01%)
Sep 29, 2023	48.92	48.92	48.92	48.92	1,968,163	+0.01(+0.02%)
Sep 28, 2023	48.92	48.92	48.91	48.92	2,865,998	+0.02(+0.04%)
Sep 27, 2023	48.90	48.90	48.89	48.90	2,415,731	+0.01(+0.02%)
Sep 26, 2023	48.89	48.89	48.88	48.89	1,445,710	+0.01(+0.02%)
Sep 25, 2023	48.88	48.88	48.87	48.88	2,219,329	+0.02(+0.04%)
Sep 22, 2023	48.87	48.87	48.86	48.86	2,159,645	-0.01(-0.02%)
Sep 21, 2023	48.86	48.87	48.85	48.87	1,809,293	+0.03(+0.06%)
Sep 20, 2023	48.84	48.85	48.84	48.84	1,525,069	+0.01(+0.02%)
Sep 19, 2023	48.83	48.84	48.83	48.83	940,555	+0.01(+0.02%)
Sep 18, 2023	48.83	48.83	48.82	48.82	1,165,582	+0.00(+0.00%)
Sep 15, 2023	48.82	48.82	48.81	48.82	1,969,942	+0.00(+0.00%)
Sep 14, 2023	48.81	48.82	48.81	48.82	1,451,633	+0.03(+0.06%)
Sep 13, 2023	48.79	48.80	48.79	48.79	1,804,162	+0.00(+0.00%)
Sep 12, 2023	48.79	48.79	48.78	48.79	1,287,442	+0.01(+0.02%)
Sep 11, 2023	48.78	48.78	48.77	48.78	1,280,648	+0.01(+0.02%)
Sep 08, 2023	48.77	48.77	48.76	48.77	902,288	+0.01(+0.02%)
Sep 07, 2023	48.76	48.76	48.75	48.76	1,043,407	+0.03(+0.06%)
Sep 06, 2023	48.73	48.74	48.73	48.73	1,722,437	+0.00(+0.00%)
Sep 05, 2023	48.72	48.74	48.72	48.73	1,338,467	+0.01(+0.02%)
Sep 01, 2023	48.72	48.72	48.71	48.72	3,266,936	+0.01(+0.02%)
Aug 31, 2023	48.71	48.72	48.71	48.71	2,007,773	+0.03(+0.06%)
Aug 30, 2023	48.69	48.70	48.68	48.68	2,160,070	-0.01(-0.02%)
Aug 29, 2023	48.68	48.69	48.68	48.69	1,649,388	+0.01(+0.02%)
Aug 28, 2023	48.67	48.68	48.67	48.68	1,396,980	+0.01(+0.02%)
Aug 25, 2023	48.67	48.67	48.66	48.67	1,554,086	+0.00(+0.00%)
Aug 24, 2023	48.67	48.67	48.66	48.67	1,305,598	+0.02(+0.04%)
Aug 23, 2023	48.64	48.65	48.63	48.65	1,364,800	+0.02(+0.04%)
Aug 22, 2023	48.64	48.64	48.63	48.63	1,687,996	+0.01(+0.02%)
Aug 21, 2023	48.63	48.64	48.62	48.62	1,478,878	-0.01(-0.02%)
Aug 18, 2023	48.63	48.64	48.62	48.63	1,750,127	+0.01(+0.02%)
Aug 17, 2023	48.62	48.62	48.61	48.62	3,275,371	+0.02(+0.04%)
Aug 16, 2023	48.59	48.60	48.59	48.60	2,543,663	+0.01(+0.02%)
Aug 15, 2023	48.59	48.60	48.59	48.59	1,978,625	+0.00(+0.00%)
Aug 14, 2023	48.59	48.59	48.59	48.59	1,483,386	+0.01(+0.02%)
Aug 11, 2023	48.59	48.59	48.58	48.59	1,672,206	+0.02(+0.04%)
Aug 10, 2023	48.57	48.58	48.57	48.57	1,494,376	+0.01(+0.02%)
Aug 09, 2023	48.55	48.56	48.55	48.56	4,252,630	+0.02(+0.04%)
Aug 08, 2023	48.55	48.56	48.54	48.54	1,568,227	+0.00(+0.00%)
Aug 07, 2023	48.54	48.55	48.54	48.54	1,785,204	+0.00(+0.00%)
Aug 04, 2023	48.53	48.54	48.53	48.54	1,833,170	+0.02(+0.04%)
Aug 03, 2023	48.53	48.53	48.52	48.52	1,780,514	+0.01(+0.02%)
Aug 02, 2023	48.51	48.52	48.50	48.51	2,432,158	+0.01(+0.02%)