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%)
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%)
Jul 03, 2023	48.28	48.29	48.27	48.29	1,353,167	+0.02(+0.03%)
Jun 30, 2023	48.28	48.28	48.27	48.28	1,336,215	+0.02(+0.04%)
Jun 29, 2023	48.26	48.27	48.26	48.26	985,182	+0.02(+0.04%)
Jun 28, 2023	48.25	48.25	48.23	48.24	1,358,401	+0.00(+0.00%)
Jun 27, 2023	48.23	48.24	48.23	48.24	1,585,455	+0.01(+0.02%)
Jun 26, 2023	48.22	48.24	48.22	48.23	1,421,573	+0.02(+0.04%)
Jun 23, 2023	48.21	48.22	48.21	48.21	1,359,474	-0.01(-0.02%)
Jun 22, 2023	48.20	48.22	48.20	48.22	798,008	+0.02(+0.04%)
Jun 21, 2023	48.19	48.20	48.19	48.20	847,276	+0.01(+0.02%)
Jun 20, 2023	48.18	48.19	48.18	48.19	1,083,551	+0.01(+0.02%)
Jun 16, 2023	48.17	48.18	48.17	48.18	948,817	+0.02(+0.04%)
Jun 15, 2023	48.17	48.18	48.16	48.16	1,283,303	+0.27(+0.56%)
May 08, 2023	47.90	47.90	47.89	47.90	882,641	+0.01(+0.02%)
May 05, 2023	47.89	47.90	47.89	47.89	1,934,295	+0.01(+0.02%)
May 04, 2023	47.89	47.89	47.88	47.88	1,700,006	+0.02(+0.04%)
May 03, 2023	47.85	47.87	47.85	47.86	1,450,882	+0.01(+0.02%)
May 02, 2023	47.86	47.86	47.85	47.85	899,483	+0.00(+0.00%)
May 01, 2023	47.86	47.86	47.85	47.85	1,542,333	+0.01(+0.02%)
Apr 28, 2023	47.83	47.85	47.83	47.84	1,753,116	+0.01(+0.02%)
Apr 27, 2023	47.81	47.83	47.81	47.83	1,155,328	+0.04(+0.08%)
Apr 26, 2023	47.80	47.80	47.79	47.79	975,096	+0.00(+0.00%)
Apr 25, 2023	47.78	47.79	47.78	47.79	1,157,198	+0.02(+0.04%)
Apr 24, 2023	47.78	47.78	47.77	47.77	1,033,406	-0.01(-0.02%)
Apr 21, 2023	47.78	47.78	47.77	47.78	1,481,689	+0.02(+0.04%)
Apr 20, 2023	47.76	47.77	47.76	47.76	1,159,851	+0.01(+0.02%)
Apr 19, 2023	47.74	47.75	47.74	47.75	948,478	+0.02(+0.04%)
Apr 18, 2023	47.73	47.74	47.73	47.73	996,148	+0.00(+0.00%)
Apr 17, 2023	47.73	47.73	47.73	47.73	1,105,422	+0.01(+0.02%)
Apr 14, 2023	47.73	47.73	47.72	47.73	1,654,317	+0.00(+0.00%)
Apr 13, 2023	47.71	47.73	47.71	47.73	1,285,836	+0.04(+0.08%)
Apr 12, 2023	47.69	47.70	47.69	47.69	1,248,175	+0.00(+0.00%)
Apr 11, 2023	47.69	47.70	47.69	47.69	1,507,595	+0.01(+0.02%)
Apr 10, 2023	47.68	47.71	47.68	47.68	3,945,970	+0.01(+0.02%)
Apr 06, 2023	47.69	47.69	47.67	47.67	1,119,051	+0.00(+0.00%)
Apr 05, 2023	47.66	47.67	47.66	47.67	1,511,137	+0.02(+0.04%)
Apr 04, 2023	47.64	47.65	47.64	47.65	1,336,130	+0.01(+0.02%)
Apr 03, 2023	47.64	47.65	47.63	47.64	1,535,922	+0.01(+0.03%)
Mar 31, 2023	47.64	47.64	47.62	47.63	3,604,683	+0.01(+0.02%)
Mar 30, 2023	47.62	47.65	47.61	47.62	5,611,522	+0.01(+0.02%)
Mar 29, 2023	47.59	47.61	47.59	47.61	1,825,298	+0.02(+0.04%)
Mar 28, 2023	47.59	47.60	47.58	47.59	1,552,860	+0.01(+0.02%)
Mar 27, 2023	47.59	47.59	47.58	47.58	1,629,340	+0.00(+0.00%)
Mar 24, 2023	47.56	47.58	47.56	47.58	1,803,180	+0.03(+0.06%)
Mar 23, 2023	47.56	47.58	47.55	47.55	4,204,625	-0.01(-0.02%)
Mar 22, 2023	47.53	47.56	47.53	47.56	1,451,538	+0.04(+0.08%)
Mar 21, 2023	47.55	47.55	47.52	47.52	4,113,063	-0.02(-0.04%)
Mar 20, 2023	47.55	47.55	47.54	47.54	1,668,465	-0.01(-0.02%)
Mar 17, 2023	47.54	47.55	47.54	47.55	1,656,377	+0.02(+0.04%)
Mar 16, 2023	47.55	47.55	47.53	47.53	2,309,025	-0.01(-0.02%)
Mar 15, 2023	47.53	47.54	47.52	47.54	2,331,752	+0.01(+0.02%)
Mar 14, 2023	47.53	47.54	47.52	47.53	1,769,192	+0.00(+0.00%)
Mar 13, 2023	47.53	47.53	47.52	47.53	3,543,634	+0.00(+0.00%)
Mar 10, 2023	47.53	47.54	47.52	47.53	1,288,005	+0.01(+0.02%)
Mar 09, 2023	47.52	47.52	47.51	47.52	1,144,527	+0.02(+0.04%)
Mar 08, 2023	47.50	47.50	47.49	47.50	1,112,174	+0.02(+0.04%)
Mar 07, 2023	47.49	47.50	47.48	47.49	2,083,362	+0.01(+0.02%)
Mar 06, 2023	47.49	47.49	47.48	47.48	1,643,424	-0.01(-0.02%)
Mar 03, 2023	47.49	47.49	47.48	47.49	2,057,238	+0.02(+0.04%)
Mar 02, 2023	47.48	47.48	47.47	47.47	2,676,251	+0.02(+0.04%)
Mar 01, 2023	47.46	47.46	47.45	47.45	3,370,246	+0.01(+0.02%)
Feb 28, 2023	47.45	47.46	47.44	47.44	1,692,670	+0.00(+0.00%)
Feb 27, 2023	47.44	47.45	47.44	47.44	1,162,515	+0.01(+0.02%)
Feb 24, 2023	47.43	47.44	47.43	47.43	1,165,769	+0.01(+0.02%)
Feb 23, 2023	47.42	47.43	47.42	47.42	948,350	+0.02(+0.04%)
Feb 22, 2023	47.40	47.41	47.40	47.40	1,366,335	-0.01(-0.02%)
Feb 21, 2023	47.39	47.41	47.39	47.41	2,992,474	+0.01(+0.02%)
Feb 17, 2023	47.39	47.40	47.38	47.40	1,885,029	+0.01(+0.02%)
Feb 16, 2023	47.39	47.39	47.38	47.39	1,484,705	+0.03(+0.06%)
Feb 15, 2023	47.37	47.37	47.36	47.37	1,875,441	+0.02(+0.04%)
Feb 14, 2023	47.36	47.37	47.35	47.35	1,177,295	-0.02(-0.04%)
Feb 13, 2023	47.36	47.37	47.35	47.37	2,126,161	+0.01(+0.02%)
Feb 10, 2023	47.35	47.36	47.34	47.36	1,425,637	+0.02(+0.04%)
Feb 09, 2023	47.34	47.35	47.34	47.34	1,070,954	+0.01(+0.02%)
Feb 08, 2023	47.33	47.34	47.32	47.33	1,445,792	+0.01(+0.02%)
Feb 07, 2023	47.32	47.33	47.31	47.32	1,536,990	+0.01(+0.02%)
Feb 06, 2023	47.32	47.32	47.31	47.31	2,034,012	-0.01(-0.02%)
Feb 03, 2023	47.30	47.32	47.30	47.32	3,043,169	+0.03(+0.06%)
Feb 02, 2023	47.29	47.31	47.29	47.29	2,990,188	+0.00(+0.00%)
Feb 01, 2023	47.27	47.30	47.27	47.29	1,925,284	+0.03(+0.07%)
Jan 31, 2023	47.26	47.27	47.26	47.26	1,538,801	+0.00(+0.00%)
Jan 30, 2023	47.26	47.27	47.25	47.26	1,378,467	+0.00(+0.00%)
Jan 27, 2023	47.27	47.27	47.25	47.26	1,291,294	+0.01(+0.02%)
Jan 26, 2023	47.25	47.26	47.25	47.25	895,196	+0.01(+0.02%)
Jan 25, 2023	47.23	47.24	47.23	47.24	1,121,415	+0.00(+0.00%)
Jan 24, 2023	47.23	47.24	47.22	47.24	2,028,725	+0.02(+0.04%)
Jan 23, 2023	47.22	47.23	47.21	47.22	956,450	+0.00(+0.00%)
Jan 20, 2023	47.21	47.22	47.21	47.22	1,028,050	+0.02(+0.04%)
Jan 19, 2023	47.21	47.22	47.20	47.20	1,618,224	+0.00(+0.00%)
Jan 18, 2023	47.19	47.20	47.19	47.20	654,108	+0.01(+0.02%)
Jan 17, 2023	47.19	47.19	47.18	47.19	1,538,550	+0.00(+0.00%)
Jan 13, 2023	47.18	47.20	47.18	47.19	1,459,158	+0.02(+0.04%)
Jan 12, 2023	47.18	47.18	47.17	47.18	948,404	+0.02(+0.04%)
Jan 11, 2023	47.16	47.17	47.15	47.16	1,049,602	+0.02(+0.04%)
Jan 10, 2023	47.15	47.16	47.14	47.14	1,265,310	+0.00(+0.00%)
Jan 09, 2023	47.14	47.15	47.13	47.14	2,332,157	+0.02(+0.04%)
Jan 06, 2023	47.15	47.15	47.12	47.12	1,636,132	-0.02(-0.04%)
Jan 05, 2023	47.13	47.15	47.12	47.14	1,473,860	+0.04(+0.08%)
Jan 04, 2023	47.12	47.13	47.10	47.10	2,585,669	-0.02(-0.04%)
Jan 03, 2023	47.12	47.12	47.10	47.12	1,651,870	+0.00(+0.00%)
Dec 30, 2022	47.10	47.12	47.10	47.12	1,245,969	+0.03(+0.06%)
Dec 29, 2022	47.08	47.10	47.08	47.09	1,138,675	+0.01(+0.02%)
Dec 28, 2022	47.05	47.08	47.05	47.08	1,633,807	+0.01(+0.02%)
Dec 27, 2022	47.06	47.07	47.05	47.07	1,017,367	+0.01(+0.02%)
Dec 23, 2022	47.05	47.07	47.05	47.06	1,631,437	+0.01(+0.02%)
Dec 22, 2022	47.04	47.06	47.04	47.05	1,285,291	+0.03(+0.06%)
Dec 21, 2022	47.04	47.04	47.03	47.03	881,083	-0.01(-0.02%)
Dec 20, 2022	47.04	47.04	47.03	47.04	760,936	+0.00(+0.00%)
Dec 19, 2022	47.02	47.04	47.02	47.04	2,691,086	+0.01(+0.02%)
Dec 16, 2022	47.02	47.03	47.01	47.03	991,007	+0.01(+0.02%)
Dec 15, 2022	47.01	47.03	47.00	47.02	764,634	+0.02(+0.04%)
Dec 14, 2022	46.99	47.00	46.99	47.00	929,042	+0.01(+0.02%)
Dec 13, 2022	46.99	47.00	46.99	46.99	2,224,793	+0.00(+0.00%)
Dec 12, 2022	46.99	47.00	46.97	46.99	612,622	+0.01(+0.02%)
Dec 09, 2022	46.98	46.99	46.98	46.98	965,625	+0.00(+0.00%)
Dec 08, 2022	46.96	46.98	46.96	46.98	799,819	+0.02(+0.04%)
Dec 07, 2022	46.95	46.96	46.95	46.96	1,308,044	+0.00(+0.00%)
Dec 06, 2022	46.95	46.96	46.94	46.96	3,016,902	+0.00(+0.00%)
Dec 05, 2022	46.96	46.96	46.93	46.96	1,453,082	+0.01(+0.02%)
Dec 02, 2022	46.93	46.95	46.93	46.95	1,371,224	+0.02(+0.04%)
Dec 01, 2022	46.92	46.94	46.92	46.93	1,154,158	+0.02(+0.04%)
Nov 30, 2022	46.92	46.92	46.91	46.91	849,097	+0.00(+0.00%)
Nov 29, 2022	46.92	46.92	46.91	46.91	992,083	+0.00(+0.00%)
Nov 28, 2022	46.91	46.91	46.90	46.91	533,119	+0.01(+0.02%)
Nov 25, 2022	46.89	46.91	46.89	46.91	332,790	+0.03(+0.06%)
Nov 23, 2022	46.90	46.90	46.88	46.88	1,391,022	-0.01(-0.02%)
Nov 22, 2022	46.89	46.90	46.87	46.89	1,088,892	+0.00(+0.00%)
Nov 21, 2022	46.89	46.90	46.88	46.89	957,211	+0.00(+0.00%)
Nov 18, 2022	46.88	46.89	46.87	46.89	657,770	+0.01(+0.02%)
Nov 17, 2022	46.89	46.89	46.86	46.88	2,607,526	+0.02(+0.04%)
Nov 16, 2022	46.88	46.88	46.86	46.86	5,032,405	+0.00(+0.00%)
Nov 15, 2022	46.86	46.88	46.86	46.86	1,386,721	+0.00(+0.00%)
Nov 14, 2022	46.85	46.87	46.85	46.86	775,446	+0.02(+0.04%)
Nov 11, 2022	46.87	46.87	46.82	46.84	1,770,299	-0.03(-0.06%)
Nov 10, 2022	46.86	46.87	46.84	46.87	1,246,478	+0.01(+0.02%)
Nov 09, 2022	46.85	46.86	46.84	46.86	1,858,961	+0.02(+0.04%)
Nov 08, 2022	46.83	46.84	46.82	46.84	1,438,924	+0.01(+0.02%)
Nov 07, 2022	46.82	46.84	46.81	46.83	1,805,652	+0.01(+0.02%)
Nov 04, 2022	46.82	46.83	46.81	46.82	1,267,035	+0.01(+0.02%)
Nov 03, 2022	46.81	46.82	46.80	46.81	1,283,257	+0.01(+0.02%)
Nov 02, 2022	46.79	46.81	46.78	46.80	1,079,140	+0.01(+0.02%)