Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	46.33	46.35	46.33	46.35	276,812	-0.00(-0.00%)
May 27, 2022	46.36	46.36	46.34	46.35	627,128	+0.02(+0.04%)
May 26, 2022	46.36	46.36	46.33	46.33	669,846	-0.02(-0.04%)
May 25, 2022	46.36	46.36	46.34	46.35	289,709	-0.01(-0.02%)
May 24, 2022	46.37	46.37	46.35	46.36	420,222	+0.00(+0.00%)
May 23, 2022	46.37	46.37	46.35	46.36	639,602	+0.00(+0.00%)
May 20, 2022	46.35	46.36	46.34	46.36	348,613	-0.01(-0.02%)
May 19, 2022	46.37	46.37	46.36	46.37	528,604	+0.01(+0.02%)
May 18, 2022	46.37	46.37	46.35	46.36	584,229	+0.00(+0.01%)
May 17, 2022	46.39	46.39	46.35	46.36	522,591	-0.00(-0.01%)
May 16, 2022	46.36	46.36	46.34	46.36	551,536	-0.01(-0.02%)
May 13, 2022	46.38	46.38	46.36	46.37	1,056,686	+0.00(+0.00%)
May 12, 2022	46.38	46.38	46.36	46.37	681,125	+0.00(+0.00%)
May 11, 2022	46.38	46.38	46.36	46.37	712,542	-0.01(-0.02%)
May 10, 2022	46.36	46.38	46.35	46.38	1,875,445	+0.01(+0.02%)
May 09, 2022	46.36	46.37	46.35	46.37	2,082,848	+0.01(+0.02%)
May 06, 2022	46.36	46.37	46.35	46.36	510,259	+0.00(+0.00%)
May 05, 2022	46.35	46.36	46.35	46.36	227,227	+0.00(+0.00%)
May 04, 2022	46.38	46.38	46.35	46.36	422,789	-0.02(-0.04%)
May 03, 2022	46.38	46.38	46.37	46.38	425,642	+0.00(+0.00%)
May 02, 2022	46.39	46.39	46.37	46.38	657,027	+0.00(+0.00%)
Apr 29, 2022	46.38	46.38	46.37	46.38	511,529	+0.02(+0.05%)
Apr 28, 2022	46.34	46.36	46.34	46.35	1,420,220	-0.00(-0.01%)
Apr 27, 2022	46.37	46.37	46.34	46.36	683,368	+0.00(+0.00%)
Apr 26, 2022	46.35	46.36	46.35	46.36	871,141	+0.00(+0.00%)
Apr 25, 2022	46.35	46.36	46.34	46.36	262,200	+0.01(+0.02%)
Apr 22, 2022	46.35	46.35	46.34	46.35	874,047	+0.02(+0.04%)
Apr 21, 2022	46.34	46.35	46.32	46.33	457,180	-0.01(-0.02%)
Apr 20, 2022	46.34	46.35	46.32	46.34	552,000	+0.01(+0.02%)
Apr 19, 2022	46.34	46.34	46.32	46.33	752,813	-0.00(-0.00%)
Apr 18, 2022	46.32	46.33	46.32	46.33	532,700	+0.00(+0.00%)
Apr 14, 2022	46.31	46.33	46.29	46.33	250,808	+0.01(+0.02%)
Apr 13, 2022	46.32	46.33	46.31	46.32	324,747	+0.00(+0.00%)
Apr 12, 2022	46.32	46.32	46.30	46.32	339,559	+0.00(+0.00%)
Apr 11, 2022	46.32	46.32	46.31	46.32	356,685	+0.02(+0.04%)
Apr 08, 2022	46.31	46.31	46.29	46.30	157,068	+0.00(+0.01%)
Apr 07, 2022	46.31	46.31	46.29	46.30	322,949	-0.00(-0.01%)
Apr 06, 2022	46.28	46.31	46.28	46.30	571,921	+0.02(+0.04%)
Apr 05, 2022	46.28	46.29	46.27	46.28	351,130	+0.01(+0.02%)
Apr 04, 2022	46.28	46.28	46.27	46.28	433,147	+0.00(+0.00%)
Apr 01, 2022	46.27	46.28	46.27	46.28	858,723	+0.00(+0.00%)
Mar 31, 2022	46.27	46.28	46.26	46.27	589,561	+0.01(+0.03%)
Mar 30, 2022	46.28	46.28	46.26	46.26	157,613	+0.00(+0.00%)
Mar 29, 2022	46.26	46.27	46.26	46.26	82,987	+0.00(+0.00%)
Mar 28, 2022	46.26	46.27	46.25	46.26	310,308	-0.00(-0.01%)
Mar 25, 2022	46.27	46.27	46.25	46.26	318,479	-0.00(-0.01%)
Mar 24, 2022	46.27	46.27	46.26	46.27	231,723	+0.00(+0.00%)
Mar 23, 2022	46.27	46.27	46.25	46.27	123,812	+0.01(+0.03%)
Mar 22, 2022	46.26	46.27	46.25	46.26	184,539	-0.00(-0.01%)
Mar 21, 2022	46.26	46.27	46.25	46.26	80,912	+0.00(+0.00%)
Mar 18, 2022	46.25	46.27	46.25	46.26	530,986	+0.00(+0.00%)
Mar 17, 2022	46.25	46.27	46.25	46.26	891,070	-0.00(-0.00%)
Mar 16, 2022	46.26	46.26	46.24	46.26	876,436	+0.00(+0.01%)
Mar 15, 2022	46.26	46.26	46.25	46.26	149,542	+0.00(+0.00%)
Mar 14, 2022	46.26	46.26	46.25	46.26	46,228	-0.00(-0.01%)
Mar 11, 2022	46.26	46.26	46.25	46.26	32,503	+0.00(+0.00%)
Mar 10, 2022	46.26	46.26	46.25	46.26	89,347	-0.01(-0.02%)
Mar 09, 2022	46.24	46.27	46.24	46.27	214,946	+0.01(+0.02%)
Mar 08, 2022	46.26	46.26	46.25	46.26	147,259	+0.01(+0.02%)
Mar 07, 2022	46.26	46.26	46.25	46.25	245,657	-0.02(-0.04%)
Mar 04, 2022	46.24	46.27	46.24	46.27	1,303,092	+0.02(+0.04%)
Mar 03, 2022	46.24	46.27	46.24	46.25	270,257	+0.00(+0.00%)
Mar 02, 2022	46.27	46.27	46.24	46.25	1,097,047	+0.00(+0.00%)