Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	48.06	48.06	48.05	48.05	1,172,894	+0.00(+0.00%)
May 30, 2023	48.03	48.05	48.03	48.05	924,479	+0.03(+0.06%)
May 26, 2023	48.03	48.03	48.02	48.02	1,444,256	+0.01(+0.02%)
May 25, 2023	48.02	48.03	48.01	48.01	1,082,851	+0.03(+0.06%)
May 24, 2023	47.99	48.00	47.98	47.98	1,101,706	-0.01(-0.02%)
May 23, 2023	47.99	47.99	47.98	47.99	714,530	+0.01(+0.02%)
May 22, 2023	47.97	47.98	47.97	47.98	1,148,378	+0.01(+0.02%)
May 19, 2023	47.96	47.97	47.96	47.97	1,344,062	+0.00(+0.00%)
May 18, 2023	47.96	47.97	47.95	47.97	1,285,645	+0.02(+0.04%)
May 17, 2023	47.94	47.95	47.94	47.95	1,041,040	+0.01(+0.02%)
May 16, 2023	47.94	47.94	47.94	47.94	1,291,832	+0.02(+0.04%)
May 15, 2023	47.94	47.94	47.93	47.93	859,558	-0.01(-0.02%)
May 12, 2023	47.94	47.94	47.93	47.94	2,370,317	+0.01(+0.02%)
May 11, 2023	47.94	47.94	47.93	47.93	1,704,148	+0.02(+0.04%)
May 10, 2023	47.91	47.92	47.91	47.91	1,556,254	+0.00(+0.00%)
May 09, 2023	47.91	47.91	47.90	47.91	1,278,983	+0.01(+0.02%)
May 08, 2023	47.90	47.90	47.89	47.90	882,629	+0.01(+0.02%)
May 05, 2023	47.89	47.90	47.89	47.89	1,934,269	+0.01(+0.02%)
May 04, 2023	47.89	47.89	47.88	47.88	1,699,983	+0.02(+0.04%)
May 03, 2023	47.85	47.87	47.85	47.86	1,450,862	+0.01(+0.02%)
May 02, 2023	47.86	47.86	47.85	47.85	899,471	+0.00(+0.00%)
May 01, 2023	47.86	47.86	47.85	47.85	1,542,312	+0.01(+0.02%)
Apr 28, 2023	47.83	47.85	47.83	47.84	1,753,092	+0.01(+0.02%)
Apr 27, 2023	47.81	47.83	47.81	47.83	1,155,312	+0.04(+0.08%)
Apr 26, 2023	47.80	47.80	47.79	47.79	975,083	+0.00(+0.00%)
Apr 25, 2023	47.78	47.79	47.78	47.79	1,157,182	+0.02(+0.04%)
Apr 24, 2023	47.78	47.78	47.77	47.77	1,033,392	-0.01(-0.02%)
Apr 21, 2023	47.78	47.78	47.77	47.78	1,481,668	+0.02(+0.04%)
Apr 20, 2023	47.76	47.77	47.76	47.76	1,159,835	+0.01(+0.02%)
Apr 19, 2023	47.74	47.75	47.74	47.75	948,465	+0.02(+0.04%)
Apr 18, 2023	47.74	47.74	47.73	47.74	996,134	+0.00(+0.00%)
Apr 17, 2023	47.74	47.74	47.73	47.74	1,105,407	+0.01(+0.02%)
Apr 14, 2023	47.73	47.74	47.72	47.73	1,654,294	+0.00(+0.00%)
Apr 13, 2023	47.71	47.73	47.71	47.73	1,285,818	+0.04(+0.08%)
Apr 12, 2023	47.69	47.70	47.69	47.69	1,248,157	+0.00(+0.00%)
Apr 11, 2023	47.69	47.70	47.69	47.69	1,507,574	+0.01(+0.02%)
Apr 10, 2023	47.68	47.71	47.68	47.68	3,945,915	+0.01(+0.02%)
Apr 06, 2023	47.69	47.69	47.67	47.67	1,119,035	+0.00(+0.00%)
Apr 05, 2023	47.66	47.67	47.66	47.67	1,511,116	+0.02(+0.04%)
Apr 04, 2023	47.64	47.65	47.64	47.65	1,336,111	+0.01(+0.02%)
Apr 03, 2023	47.64	47.65	47.63	47.64	1,535,900	+0.01(+0.03%)
Mar 31, 2023	47.64	47.64	47.62	47.63	3,604,633	+0.01(+0.02%)
Mar 30, 2023	47.62	47.65	47.61	47.62	5,611,445	+0.01(+0.02%)
Mar 29, 2023	47.59	47.61	47.59	47.61	1,825,273	+0.02(+0.04%)
Mar 28, 2023	47.59	47.60	47.58	47.59	1,552,839	+0.01(+0.02%)
Mar 27, 2023	47.59	47.59	47.58	47.58	1,629,318	+0.00(+0.00%)
Mar 24, 2023	47.56	47.58	47.56	47.58	1,803,155	+0.03(+0.06%)
Mar 23, 2023	47.56	47.58	47.55	47.55	4,204,567	-0.01(-0.02%)
Mar 22, 2023	47.53	47.56	47.53	47.56	1,451,518	+0.04(+0.08%)
Mar 21, 2023	47.55	47.55	47.52	47.52	4,113,006	-0.02(-0.04%)
Mar 20, 2023	47.55	47.55	47.54	47.54	1,668,442	-0.01(-0.02%)
Mar 17, 2023	47.54	47.55	47.54	47.55	1,656,355	+0.02(+0.04%)
Mar 16, 2023	47.55	47.55	47.53	47.53	2,308,994	-0.01(-0.02%)
Mar 15, 2023	47.53	47.54	47.52	47.54	2,331,720	+0.01(+0.02%)
Mar 14, 2023	47.53	47.54	47.52	47.53	1,769,168	+0.00(+0.00%)
Mar 13, 2023	47.53	47.53	47.52	47.53	3,543,586	+0.00(+0.00%)
Mar 10, 2023	47.53	47.54	47.52	47.53	1,287,987	+0.01(+0.02%)
Mar 09, 2023	47.52	47.52	47.51	47.52	1,144,511	+0.02(+0.04%)
Mar 08, 2023	47.50	47.51	47.49	47.51	1,112,159	+0.02(+0.04%)
Mar 07, 2023	47.49	47.50	47.48	47.49	2,083,334	+0.01(+0.02%)
Mar 06, 2023	47.49	47.49	47.48	47.48	1,643,401	-0.01(-0.02%)
Mar 03, 2023	47.49	47.49	47.48	47.49	2,057,210	+0.02(+0.04%)
Mar 02, 2023	47.48	47.48	47.47	47.47	2,676,214	+0.02(+0.04%)