Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	44.95	44.95	44.92	44.94	358,507	+0.00(+0.00%)
Oct 30, 2018	44.94	44.94	44.93	44.94	45,553	+0.02(+0.04%)
Oct 29, 2018	44.93	44.93	44.91	44.92	143,248	-0.00(-0.01%)
Oct 26, 2018	44.94	44.94	44.91	44.92	58,464	-0.00(-0.01%)
Oct 25, 2018	44.91	44.94	44.91	44.93	60,612	+0.00(+0.00%)
Oct 24, 2018	44.92	44.93	44.91	44.93	33,685	+0.01(+0.02%)
Oct 23, 2018	44.92	44.93	44.91	44.92	200,956	+0.00(+0.00%)
Oct 22, 2018	44.93	44.93	44.91	44.92	168,058	+0.01(+0.02%)
Oct 19, 2018	44.92	44.92	44.90	44.91	71,232	-0.00(-0.01%)
Oct 18, 2018	44.88	44.92	44.88	44.91	44,555	+0.01(+0.03%)
Oct 17, 2018	44.88	44.90	44.87	44.90	226,259	+0.01(+0.03%)
Oct 16, 2018	44.90	44.90	44.87	44.89	149,861	-0.00(-0.01%)
Oct 15, 2018	44.90	44.90	44.88	44.89	49,066	-0.01(-0.02%)
Oct 12, 2018	44.90	44.90	44.88	44.90	186,258	+0.00(+0.01%)
Oct 11, 2018	44.90	44.90	44.87	44.90	382,458	+0.00(+0.01%)
Oct 10, 2018	44.87	44.89	44.87	44.89	190,907	+0.04(+0.08%)
Oct 09, 2018	44.88	44.88	44.86	44.86	114,619	-0.02(-0.04%)
Oct 08, 2018	44.88	44.88	44.87	44.87	36,466	-0.00(-0.01%)
Oct 05, 2018	44.87	44.88	44.86	44.88	95,201	+0.02(+0.05%)
Oct 04, 2018	44.87	44.89	44.86	44.86	138,554	-0.02(-0.04%)
Oct 03, 2018	44.86	44.87	44.85	44.87	53,197	+0.01(+0.03%)
Oct 02, 2018	44.87	44.87	44.85	44.86	20,519	+0.00(+0.00%)
Oct 01, 2018	44.86	44.87	44.85	44.86	25,087	+0.01(+0.02%)
Sep 28, 2018	44.87	44.87	44.85	44.85	26,810	+0.00(+0.01%)
Sep 27, 2018	44.86	44.86	44.84	44.85	64,557	+0.01(+0.01%)
Sep 26, 2018	44.85	44.85	44.83	44.84	521,277	+0.00(+0.01%)
Sep 25, 2018	44.83	44.85	44.83	44.84	114,008	+0.02(+0.04%)
Sep 24, 2018	44.85	44.85	44.82	44.82	109,980	-0.01(-0.02%)
Sep 21, 2018	44.83	44.84	44.82	44.83	47,114	+0.00(+0.00%)
Sep 20, 2018	44.84	44.84	44.81	44.83	110,800	+0.00(+0.01%)
Sep 19, 2018	44.83	44.83	44.82	44.83	50,794	-0.00(-0.01%)
Sep 18, 2018	44.82	44.83	44.80	44.83	249,024	+0.02(+0.04%)
Sep 17, 2018	44.80	44.81	44.80	44.81	57,177	-0.02(-0.04%)
Sep 14, 2018	44.83	44.83	44.80	44.83	10,656	+0.01(+0.02%)
Sep 13, 2018	44.81	44.82	44.80	44.82	104,964	+0.02(+0.04%)
Sep 12, 2018	44.81	44.81	44.80	44.80	39,382	-0.01(-0.02%)
Sep 11, 2018	44.81	44.81	44.80	44.81	36,894	+0.01(+0.02%)
Sep 10, 2018	44.81	44.81	44.79	44.80	69,258	+0.00(+0.01%)
Sep 07, 2018	44.80	44.80	44.79	44.80	50,367	-0.00(-0.01%)
Sep 06, 2018	44.80	44.80	44.79	44.80	68,716	+0.01(+0.03%)
Sep 05, 2018	44.80	44.80	44.79	44.79	36,220	+0.00(+0.01%)
Sep 04, 2018	44.80	44.80	44.79	44.79	20,992	-0.01(-0.02%)
Aug 31, 2018		44.80	44.80	44.80	0	+0.01(+0.02%)
Aug 30, 2018	44.78	44.79	44.77	44.79	41,763	+0.01(+0.02%)
Aug 29, 2018	44.78	44.79	44.76	44.78	387,576	+0.00(+0.00%)
Aug 28, 2018	44.79	44.79	44.77	44.78	23,251	+0.00(+0.00%)
Aug 27, 2018	44.78	44.78	44.76	44.78	99,911	+0.00(+0.01%)
Aug 24, 2018	44.77	44.78	44.76	44.77	48,762	+0.00(+0.00%)
Aug 23, 2018	44.77	44.78	44.76	44.77	43,268	+0.00(+0.01%)
Aug 22, 2018	44.76	44.77	44.75	44.77	33,997	+0.01(+0.03%)
Aug 21, 2018	44.75	44.76	44.74	44.76	62,408	-0.00(-0.01%)
Aug 20, 2018	44.76	44.76	44.73	44.76	99,209	+0.01(+0.02%)
Aug 17, 2018	44.74	44.75	44.73	44.75	110,332	-0.01(-0.02%)
Aug 16, 2018	44.75	44.76	44.73	44.76	22,604	+0.01(+0.03%)
Aug 15, 2018	44.76	44.76	44.71	44.75	169,039	+0.01(+0.03%)
Aug 14, 2018	44.75	44.75	44.73	44.73	29,643	-0.01(-0.03%)
Aug 13, 2018	44.75	44.75	44.72	44.75	26,204	+0.00(+0.01%)
Aug 10, 2018	44.74	44.75	44.72	44.74	32,133	+0.00(+0.00%)
Aug 09, 2018	44.74	44.74	44.72	44.74	35,998	+0.01(+0.02%)
Aug 08, 2018	44.73	44.74	44.72	44.73	53,037	+0.01(+0.02%)
Aug 07, 2018	44.73	44.74	44.72	44.72	98,429	-0.01(-0.02%)
Aug 06, 2018	44.74	44.74	44.72	44.73	107,332	+0.01(+0.02%)
Aug 03, 2018	44.72	44.73	44.72	44.72	24,493	+0.00(+0.00%)
Aug 02, 2018	44.72	44.73	44.70	44.72	202,869	+0.02(+0.04%)
Aug 01, 2018	44.72	44.72	44.71	44.71	48,057	-0.00(-0.01%)
Jul 31, 2018	44.70	44.71	44.68	44.71	29,599	+0.03(+0.06%)
Jul 30, 2018	44.68	44.68	44.68	44.68	40,014	-0.02(-0.04%)
Jul 27, 2018	44.72	44.72	44.69	44.70	7,764	-0.01(-0.02%)
Jul 26, 2018	44.69	44.71	44.68	44.71	29,366	+0.03(+0.06%)
Jul 25, 2018	44.72	44.72	44.68	44.68	37,519	-0.02(-0.04%)
Jul 24, 2018	44.70	44.70	44.68	44.70	76,596	+0.01(+0.02%)
Jul 23, 2018	44.73	44.73	44.68	44.69	60,044	+0.00(+0.00%)
Jul 20, 2018	44.70	44.70	44.68	44.69	36,897	+0.00(+0.00%)
Jul 19, 2018	44.69	44.69	44.68	44.69	25,207	+0.01(+0.02%)
Jul 18, 2018	44.68	44.68	44.67	44.68	33,086	+0.00(+0.00%)
Jul 17, 2018	44.68	44.68	44.67	44.68	26,754	+0.02(+0.03%)
Jul 16, 2018	44.68	44.68	44.66	44.67	25,530	-0.01(-0.01%)
Jul 13, 2018	44.67	44.68	44.66	44.68	25,037	+0.02(+0.04%)
Jul 12, 2018	44.65	44.68	44.65	44.66	21,289	-0.01(-0.02%)
Jul 11, 2018	44.67	44.67	44.65	44.67	26,385	+0.02(+0.04%)
Jul 10, 2018	44.67	44.67	44.62	44.65	113,429	-0.02(-0.04%)
Jul 09, 2018	44.67	44.67	44.65	44.67	23,556	+0.00(+0.01%)
Jul 06, 2018	44.65	44.67	44.64	44.66	18,053	+0.01(+0.02%)
Jul 05, 2018	44.66	44.66	44.65	44.66	10,735	+0.01(+0.02%)
Jul 03, 2018		44.65	44.65	44.65	0	-0.01(-0.02%)
Jul 02, 2018	44.66	44.66	44.63	44.66	126,471	+0.01(+0.02%)
Jun 29, 2018	44.65	44.65	44.62	44.65	192,630	+0.00(+0.00%)
Jun 28, 2018	44.63	44.65	44.63	44.65	16,496	+0.04(+0.08%)
Jun 27, 2018	44.63	44.65	44.61	44.61	27,400	-0.01(-0.02%)
Jun 26, 2018	44.63	44.65	44.62	44.62	70,660	-0.02(-0.04%)
Jun 25, 2018	44.64	44.64	44.61	44.64	26,601	+0.02(+0.04%)
Jun 22, 2018	44.62	44.64	44.62	44.62	17,328	-0.02(-0.04%)
Jun 21, 2018	44.64	44.65	44.62	44.64	27,777	+0.01(+0.02%)
Jun 20, 2018	44.65	44.65	44.62	44.63	62,577	-0.01(-0.02%)
Jun 19, 2018	44.60	44.64	44.59	44.64	116,381	+0.01(+0.03%)
Jun 18, 2018	44.63	44.63	44.61	44.63	15,030	+0.01(+0.02%)
Jun 15, 2018		44.65	44.62	44.62	36,483	-0.00(-0.01%)
Jun 14, 2018	44.62	44.63	44.60	44.62	83,374	+0.02(+0.04%)
Jun 13, 2018	44.61	44.61	44.59	44.60	20,037	+0.00(+0.01%)
Jun 12, 2018	44.61	44.61	44.58	44.60	23,144	-0.01(-0.02%)
Jun 11, 2018	44.61	44.61	44.58	44.61	18,385	-0.00(-0.00%)
Jun 08, 2018	44.58	44.61	44.57	44.61	69,052	+0.05(+0.12%)
Jun 07, 2018	44.60	44.60	44.56	44.56	260,609	-0.04(-0.08%)
Jun 06, 2018	44.59	44.60	44.58	44.59	57,733	+0.00(+0.01%)
Jun 05, 2018	44.58	44.67	44.57	44.59	654,142	+0.01(+0.02%)
Jun 04, 2018	44.59	44.59	44.58	44.58	57,923	-0.02(-0.04%)
Jun 01, 2018	44.61	44.61	44.58	44.60	54,142	+0.01(+0.03%)
May 31, 2018	44.59	44.59	44.57	44.59	74,456	+0.01(+0.02%)
May 30, 2018	44.59	45.06	44.58	44.58	101,672	-0.00(-0.01%)
May 29, 2018	44.59	44.59	44.57	44.58	70,164	-0.00(-0.01%)
May 25, 2018		44.59	44.59	44.59	0	+0.01(+0.02%)
May 24, 2018	44.58	44.58	44.55	44.58	13,328	+0.00(+0.00%)
May 23, 2018	44.56	44.58	44.55	44.58	66,781	+0.01(+0.03%)
May 22, 2018	44.57	44.57	44.56	44.56	37,384	+0.01(+0.03%)
May 21, 2018	44.57	44.57	44.54	44.55	54,299	-0.01(-0.02%)
May 18, 2018	44.56	44.57	44.54	44.56	69,266	+0.00(+0.01%)
May 17, 2018	44.56	45.06	44.55	44.55	35,004	+0.01(+0.02%)
May 16, 2018	44.55	44.55	44.53	44.55	35,381	+0.00(+0.00%)
May 15, 2018	44.55	44.55	44.53	44.55	75,436	-0.01(-0.02%)
May 14, 2018	44.55	44.57	44.55	44.55	52,567	+0.01(+0.03%)
May 11, 2018	44.55	44.96	44.53	44.54	96,705	-0.00(-0.01%)
May 10, 2018	44.52	44.55	44.51	44.55	61,778	+0.00(+0.01%)
May 09, 2018	44.54	44.54	44.51	44.54	152,447	+0.00(+0.01%)
May 08, 2018	44.54	44.54	44.53	44.54	73,539	+0.00(+0.01%)
May 07, 2018	44.53	44.53	44.51	44.53	20,991	+0.03(+0.06%)
May 04, 2018	44.53	44.53	44.51	44.51	30,247	-0.02(-0.05%)
May 03, 2018	44.52	44.53	44.51	44.53	30,636	-0.01(-0.03%)
May 02, 2018	44.52	44.54	44.50	44.54	236,536	+0.04(+0.09%)
May 01, 2018	44.51	44.51	44.50	44.50	620,825	-0.00(-0.01%)
Apr 30, 2018	44.50	44.50	44.49	44.50	25,977	+0.00(+0.00%)
Apr 27, 2018	44.49	44.82	44.49	44.50	101,738	+0.01(+0.02%)
Apr 26, 2018	44.49	44.49	44.49	44.49	36,406	-0.02(-0.04%)
Apr 25, 2018	44.51	44.51	44.48	44.51	43,457	+0.01(+0.02%)
Apr 24, 2018	44.50	44.50	44.47	44.50	39,107	+0.01(+0.02%)
Apr 23, 2018	44.50	44.50	44.49	44.49	23,806	-0.01(-0.02%)
Apr 20, 2018	44.49	44.50	44.48	44.50	24,172	+0.01(+0.02%)
Apr 19, 2018	44.50	44.50	44.47	44.49	46,249	+0.01(+0.02%)
Apr 18, 2018	44.49	44.49	44.46	44.49	26,805	-0.01(-0.02%)
Apr 17, 2018	44.49	44.49	44.45	44.49	32,213	+0.00(+0.00%)
Apr 16, 2018	44.49	44.49	44.44	44.49	35,597	+0.02(+0.04%)
Apr 13, 2018	44.49	44.49	44.45	44.48	15,571	+0.00(+0.00%)
Apr 12, 2018	44.49	44.49	44.43	44.48	44,677	-0.01(-0.02%)
Apr 11, 2018	44.48	44.51	44.45	44.49	338,384	+0.00(+0.00%)
Apr 10, 2018	44.48	44.49	44.46	44.49	157,024	+0.01(+0.02%)
Apr 09, 2018	44.48	44.48	44.44	44.48	41,343	+0.02(+0.04%)
Apr 06, 2018	44.48	44.48	44.46	44.46	21,347	+0.01(+0.02%)
Apr 05, 2018	44.45	44.47	44.45	44.45	16,271	-0.02(-0.04%)
Apr 04, 2018	44.47	44.47	44.44	44.47	12,502	+0.01(+0.02%)
Apr 03, 2018	44.46	44.46	44.45	44.46	30,881	+0.00(+0.00%)
Apr 02, 2018	44.46	44.46	44.44	44.46	12,586	+0.01(+0.01%)
Mar 29, 2018		44.45	44.45	44.45	0	+0.01(+0.02%)
Mar 28, 2018	44.45	44.46	44.44	44.44	6,488	-0.01(-0.02%)
Mar 27, 2018	44.45	44.45	44.42	44.45	7,292	+0.01(+0.02%)
Mar 26, 2018	44.44	44.44	44.42	44.44	18,795	-0.00(-0.00%)
Mar 23, 2018	44.44	44.44	44.43	44.44	2,411	+0.00(+0.00%)
Mar 22, 2018	44.44	44.44	44.38	44.44	56,946	+0.02(+0.04%)
Mar 21, 2018	44.44	44.44	44.41	44.43	8,064	-0.01(-0.02%)
Mar 20, 2018	44.44	44.44	44.41	44.44	6,986	+0.00(+0.00%)
Mar 19, 2018	44.44	44.44	44.42	44.44	8,467	+0.00(+0.00%)
Mar 16, 2018	44.40	44.44	44.40	44.44	15,013	+0.04(+0.08%)
Mar 15, 2018	44.44	44.44	44.40	44.40	17,384	-0.02(-0.04%)
Mar 14, 2018	44.43	44.43	44.40	44.42	65,950	+0.00(+0.01%)
Mar 13, 2018	44.43	44.43	44.40	44.41	31,109	+0.00(+0.00%)
Mar 12, 2018	44.43	44.43	44.39	44.41	8,496	-0.01(-0.01%)
Mar 09, 2018	44.42	44.42	44.39	44.42	3,592	+0.00(+0.00%)
Mar 08, 2018	44.42	44.42	44.41	44.42	8,449	+0.02(+0.04%)
Mar 07, 2018			44.37	44.40	38,385	-0.01(-0.02%)
Mar 06, 2018	44.41	44.41	44.37	44.41	7,748	+0.01(+0.02%)
Mar 05, 2018	44.41	44.41	44.38	44.40	23,880	+0.00(+0.01%)
Mar 02, 2018	44.37	44.41	44.37	44.40	60,509	-0.01(-0.03%)
Mar 01, 2018	44.39	44.41	44.37	44.41	43,836	+0.01(+0.02%)
Feb 28, 2018	44.38	44.40	44.35	44.40	21,468	+0.00(+0.00%)
Feb 27, 2018	44.40	44.44	44.35	44.40	39,855	+0.08(+0.18%)
Feb 26, 2018	44.35	44.40	44.32	44.32	136,344	-0.03(-0.06%)
Feb 23, 2018	44.37	44.40	44.35	44.35	807	+0.00(+0.00%)
Feb 22, 2018	44.39	44.39	44.35	44.35	3,710	-0.02(-0.05%)
Feb 21, 2018	44.35	44.39	44.35	44.37	38,402	-0.02(-0.05%)
Feb 20, 2018	44.37	44.39	44.34	44.39	8,057	+0.01(+0.02%)
Feb 16, 2018		44.38	44.38	44.38	0	+0.04(+0.10%)
Feb 15, 2018	44.38	44.38	44.34	44.34	14,620	-0.03(-0.08%)
Feb 14, 2018	44.37	44.39	44.34	44.37	8,078	+0.04(+0.08%)
Feb 13, 2018	44.34	44.38	44.34	44.34	7,459	-0.04(-0.10%)
Feb 12, 2018	44.37	44.38	44.34	44.38	28,829	+0.05(+0.12%)
Feb 09, 2018	44.35	44.40	44.33	44.33	134,838	+0.00(+0.00%)
Feb 08, 2018	44.38	44.38	44.33	44.33	3,359	-0.05(-0.12%)
Feb 07, 2018		44.38	44.34	44.38	5,575	+0.04(+0.10%)
Feb 06, 2018	44.34	44.34	44.33	44.34	4,654	-0.04(-0.08%)
Feb 05, 2018	44.35	44.35	44.32	44.37	14,113	+0.03(+0.06%)
Feb 02, 2018	44.34	44.35	44.32	44.35	2,896	-0.02(-0.05%)
Feb 01, 2018	44.36	44.37	44.35	44.37	4,009	+0.01(+0.01%)
Jan 31, 2018	44.36	44.36	44.31	44.36	3,323	+0.00(+0.00%)
Jan 30, 2018	44.36	44.36	44.31	44.36	16,615	+0.04(+0.08%)
Jan 29, 2018	44.35	44.35	44.30	44.33	17,877	-0.04(-0.08%)
Jan 26, 2018	44.31	44.36	44.31	44.36	2,091	+0.03(+0.06%)
Jan 25, 2018	44.35	44.35	44.31	44.34	248,495	-0.01(-0.02%)
Jan 24, 2018	44.34	44.35	44.32	44.35	4,651	+0.04(+0.09%)
Jan 23, 2018	44.34	44.34	44.31	44.31	2,938	-0.02(-0.05%)
Jan 22, 2018	44.29	44.34	44.29	44.33	2,129	-0.01(-0.02%)
Jan 19, 2018	44.34	44.34	44.32	44.34	1,756	+0.05(+0.12%)
Jan 18, 2018	44.32	44.34	44.28	44.28	15,159	-0.04(-0.10%)
Jan 17, 2018	44.33	44.34	44.28	44.33	27,321	+0.02(+0.04%)
Jan 16, 2018	44.32	44.33	44.32	44.31	1,947	-0.02(-0.04%)
Jan 12, 2018		44.33	44.33	44.33	0	+0.00(+0.00%)
Jan 11, 2018	44.28	44.33	44.28	44.33	3,069	+0.02(+0.06%)
Jan 10, 2018	44.31	44.32	44.30	44.30	6,575	-0.01(-0.02%)
Jan 09, 2018	44.32	44.32	44.30	44.31	2,861	+0.00(+0.00%)
Jan 08, 2018	44.31	44.31	44.27	44.31	3,956	-0.00(-0.00%)
Jan 05, 2018	44.31	44.31	44.26	44.31	15,066	+0.02(+0.04%)
Jan 04, 2018	44.29	44.29	44.29	44.29	618	-0.01(-0.02%)
Jan 03, 2018	44.29	44.30	44.28	44.30	37,390	+0.05(+0.12%)
Jan 02, 2018	44.22	44.30	44.22	44.25	40,653	-0.06(-0.14%)
Dec 29, 2017		44.31	44.31	44.31	0	+0.01(+0.02%)
Dec 28, 2017	44.29	44.30	44.29	44.30	470	+0.02(+0.04%)
Dec 26, 2017		44.28	44.28	44.28	17	+0.01(+0.03%)
Dec 22, 2017	44.28	44.28	44.27	44.27	725	-0.01(-0.02%)
Dec 21, 2017	44.27	44.28	44.24	44.28	205,063	+0.03(+0.07%)
Dec 20, 2017	44.25	44.25	44.25	44.25	915	-0.01(-0.03%)
Dec 18, 2017		44.26	44.26	44.26	42	+0.00(+0.00%)
Dec 15, 2017	44.26	44.26	44.25	44.26	4,069	+0.00(+0.00%)
Dec 14, 2017	44.26	44.26	44.26	44.26	227	+0.07(+0.16%)
Dec 13, 2017	44.19	44.23	44.19	44.19	6,049	+0.00(+0.00%)
Dec 12, 2017	44.23	44.23	44.19	44.19	3,623	-0.04(-0.08%)
Dec 11, 2017	44.20	44.23	44.20	44.23	372	+0.01(+0.02%)
Dec 08, 2017	44.19	44.22	44.19	44.22	1,393	-0.01(-0.02%)
Dec 06, 2017		44.23	44.23	44.23	18	-0.00(-0.00%)
Dec 05, 2017	44.21	44.23	44.18	44.23	828	+0.04(+0.09%)
Dec 04, 2017	44.18	44.18	44.18	44.18	387	+0.00(+0.00%)
Dec 01, 2017	44.24	44.24	44.18	44.18	2,268	-0.04(-0.09%)
Nov 29, 2017		44.22	44.22	44.22	260	+0.04(+0.10%)
Nov 27, 2017		44.18	44.18	44.18	11	+0.01(+0.02%)
Nov 24, 2017	44.17	44.17	44.17	44.17	483	-0.05(-0.12%)
Nov 22, 2017	44.22	44.22	44.22	44.22	431	+0.02(+0.04%)
Nov 21, 2017	44.17	44.22	44.17	44.20	9,487	-0.02(-0.04%)
Nov 20, 2017	44.22	44.22	44.21	44.22	985	+0.01(+0.02%)
Nov 17, 2017	44.18	44.21	44.16	44.21	1,628	+0.00(+0.00%)
Nov 16, 2017	44.17	44.21	44.17	44.21	4,729	+0.04(+0.08%)
Nov 15, 2017	44.21	44.21	44.17	44.18	3,292	-0.04(-0.08%)
Nov 14, 2017	44.20	44.21	44.20	44.21	4,749	+0.00(+0.01%)
Nov 13, 2017	44.21	44.21	44.19	44.21	8,114	+0.02(+0.05%)
Nov 10, 2017	44.20	44.20	44.17	44.19	1,786	-0.01(-0.02%)
Nov 09, 2017	44.20	44.20	44.20	44.20	11,796	+0.05(+0.12%)
Nov 08, 2017	44.20	44.20	44.14	44.14	6,736	-0.03(-0.07%)
Nov 07, 2017	44.16	44.17	44.16	44.17	293	+0.01(+0.03%)
Nov 06, 2017	44.20	44.20	44.16	44.16	2,653	-0.04(-0.08%)
Nov 03, 2017	44.20	44.20	44.17	44.20	2,346	+0.00(+0.01%)
Nov 02, 2017	44.19	44.19	44.19	44.19	164	+0.01(+0.01%)