Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2023	48.50	48.51	48.48	48.50	6,489,523	+0.02(+0.03%)
Jul 31, 2023	48.48	48.49	48.47	48.48	2,347,987	+0.00(+0.00%)
Jul 28, 2023	48.48	48.48	48.47	48.48	2,189,737	+0.00(+0.00%)
Jul 27, 2023	48.47	48.48	48.46	48.48	1,741,541	+0.04(+0.08%)
Jul 26, 2023	48.45	48.45	48.45	48.45	2,232,461	+0.00(+0.00%)
Jul 25, 2023	48.45	48.45	48.44	48.45	5,173,930	+0.00(+0.00%)
Jul 24, 2023	48.45	48.45	48.44	48.45	2,766,542	+0.01(+0.02%)
Jul 21, 2023	48.44	48.44	48.43	48.44	8,352,801	+0.01(+0.02%)
Jul 20, 2023	48.44	48.44	48.42	48.43	104,602,664	+0.04(+0.08%)
Jul 19, 2023	48.40	48.40	48.39	48.39	1,063,873	+0.00(+0.00%)
Jul 18, 2023	48.39	48.40	48.38	48.39	1,300,240	+0.00(+0.00%)
Jul 17, 2023	48.39	48.39	48.38	48.39	964,659	+0.01(+0.02%)
Jul 14, 2023	48.37	48.38	48.37	48.38	1,247,404	+0.01(+0.02%)
Jul 13, 2023	48.38	48.38	48.36	48.37	1,649,435	+0.03(+0.06%)
Jul 12, 2023	48.34	48.35	48.34	48.34	1,536,655	-0.01(-0.02%)
Jul 11, 2023	48.34	48.35	48.33	48.35	2,357,056	+0.02(+0.04%)
Jul 10, 2023	48.32	48.34	48.32	48.33	896,070	+0.01(+0.02%)
Jul 07, 2023	48.32	48.33	48.32	48.32	637,565	+0.00(+0.00%)
Jul 06, 2023	48.32	48.32	48.31	48.32	1,211,986	+0.04(+0.08%)
Jul 05, 2023	48.29	48.30	48.28	48.28	1,245,377	-0.01(-0.02%)