Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.42	46.42	46.40	46.41	128,113	+0.00(+0.01%)
May 28, 2020	46.41	46.42	46.40	46.40	136,272	+0.00(+0.01%)
May 27, 2020	46.42	46.43	46.40	46.40	886,325	-0.01(-0.03%)
May 26, 2020	46.40	46.42	46.40	46.41	119,458	+0.01(+0.03%)
May 22, 2020	46.39	46.40	46.39	46.40	196,722	+0.00(+0.00%)
May 21, 2020	46.41	46.42	46.40	46.40	111,910	-0.01(-0.02%)
May 20, 2020	46.41	46.42	46.40	46.41	35,055	-0.00(-0.01%)
May 19, 2020	46.42	46.42	46.39	46.41	316,042	+0.00(+0.01%)
May 18, 2020	46.41	46.42	46.39	46.41	99,407	-0.00(-0.01%)
May 15, 2020	46.41	46.42	46.41	46.41	22,219	+0.00(+0.00%)
May 14, 2020	46.41	46.42	46.40	46.41	79,029	-0.02(-0.03%)
May 13, 2020	46.41	46.43	46.41	46.43	385,805	+0.02(+0.04%)
May 12, 2020	46.40	46.42	46.40	46.41	66,160	+0.01(+0.02%)
May 11, 2020	46.40	46.42	46.40	46.40	72,410	-0.03(-0.06%)
May 08, 2020	46.41	46.43	46.40	46.43	275,737	+0.01(+0.03%)
May 07, 2020	46.40	46.42	46.40	46.41	89,953	+0.00(+0.01%)
May 06, 2020	46.40	46.42	46.40	46.41	65,314	-0.00(-0.01%)
May 05, 2020	46.40	46.42	46.39	46.41	104,289	+0.01(+0.03%)
May 04, 2020	46.42	46.42	46.40	46.40	104,896	+0.00(+0.00%)
May 01, 2020	46.41	46.41	46.40	46.40	90,286	-0.00(-0.01%)
Apr 30, 2020	46.39	46.41	46.39	46.40	367,598	-0.01(-0.02%)
Apr 29, 2020	46.39	46.41	46.39	46.41	232,021	+0.02(+0.04%)
Apr 28, 2020	46.39	46.42	46.39	46.39	83,481	-0.02(-0.04%)
Apr 27, 2020	46.39	46.41	46.39	46.41	151,644	+0.01(+0.02%)
Apr 24, 2020	46.39	46.41	46.38	46.40	34,253	+0.00(+0.01%)
Apr 23, 2020	46.38	46.41	46.38	46.40	45,622	-0.01(-0.03%)
Apr 22, 2020	46.39	46.41	46.39	46.41	43,887	+0.00(+0.00%)
Apr 21, 2020	46.38	46.41	46.38	46.41	108,019	+0.02(+0.04%)
Apr 20, 2020	46.39	46.41	46.38	46.39	461,753	-0.02(-0.04%)
Apr 17, 2020	46.42	46.42	46.39	46.41	60,486	+0.01(+0.03%)
Apr 16, 2020	46.40	46.40	46.39	46.40	74,390	+0.01(+0.03%)
Apr 15, 2020	46.40	46.41	46.38	46.38	70,635	-0.01(-0.02%)
Apr 14, 2020	46.38	46.40	46.38	46.39	72,405	-0.02(-0.04%)
Apr 13, 2020	46.41	46.41	46.38	46.41	195,530	+0.02(+0.04%)
Apr 09, 2020	46.43	46.43	46.36	46.39	193,490	-0.01(-0.02%)
Apr 08, 2020	46.37	46.40	46.37	46.40	784,576	+0.03(+0.06%)
Apr 07, 2020	46.42	46.42	46.38	46.38	103,003	-0.02(-0.04%)
Apr 06, 2020	46.38	46.40	46.38	46.39	620,263	+0.00(+0.00%)
Apr 03, 2020	46.38	46.40	46.38	46.39	219,506	+0.01(+0.02%)
Apr 02, 2020	46.44	46.44	46.38	46.38	78,175	-0.03(-0.06%)
Apr 01, 2020	46.38	46.41	46.38	46.41	109,558	+0.01(+0.03%)
Mar 31, 2020	46.36	46.42	46.36	46.40	246,279	+0.01(+0.02%)
Mar 30, 2020	46.42	46.42	46.38	46.39	138,699	+0.01(+0.02%)
Mar 27, 2020	46.39	46.42	46.38	46.38	145,324	+0.02(+0.04%)
Mar 26, 2020	46.35	46.43	46.35	46.36	264,963	-0.03(-0.06%)
Mar 25, 2020	46.40	46.41	46.32	46.39	666,535	+0.00(+0.00%)
Mar 24, 2020	46.37	46.40	46.32	46.39	200,934	+0.01(+0.03%)
Mar 23, 2020	46.39	46.42	46.36	46.38	79,256	-0.04(-0.09%)
Mar 20, 2020	46.32	46.42	46.32	46.42	222,542	+0.02(+0.04%)
Mar 19, 2020	46.30	46.43	46.30	46.40	386,431	+0.05(+0.10%)
Mar 18, 2020	46.36	46.40	46.31	46.35	798,560	-0.03(-0.06%)
Mar 17, 2020	46.40	46.41	46.31	46.38	235,110	+0.05(+0.11%)
Mar 16, 2020	46.26	46.39	46.26	46.33	1,092,674	+0.02(+0.05%)
Mar 13, 2020	46.31	46.36	46.28	46.31	186,102	-0.06(-0.14%)
Mar 12, 2020	46.33	46.44	46.21	46.37	608,898	+0.05(+0.11%)
Mar 11, 2020	46.32	46.35	46.32	46.32	139,410	-0.00(-0.01%)
Mar 10, 2020	46.34	46.35	46.32	46.32	64,385	-0.05(-0.10%)
Mar 09, 2020	46.32	46.38	46.31	46.37	97,949	+0.03(+0.06%)
Mar 06, 2020	46.35	46.35	46.32	46.34	64,853	-0.00(-0.01%)
Mar 05, 2020	46.35	46.35	46.32	46.35	70,111	+0.01(+0.02%)
Mar 04, 2020	46.36	46.36	46.33	46.34	56,811	-0.02(-0.05%)
Mar 03, 2020	46.34	46.37	46.34	46.36	104,059	+0.00(+0.00%)