Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	49.53	49.53	49.52	49.53	1,645,150	+0.00(+0.00%)
Dec 28, 2023	49.52	49.53	49.52	49.53	1,526,365	+0.03(+0.06%)
Dec 27, 2023	49.50	49.50	49.49	49.50	1,870,828	+0.01(+0.02%)
Dec 26, 2023	49.49	49.50	49.49	49.49	1,649,245	+0.00(+0.00%)
Dec 22, 2023	49.48	49.49	49.48	49.49	2,208,586	+0.02(+0.04%)
Dec 21, 2023	49.47	49.48	49.47	49.47	2,654,826	+0.01(+0.02%)
Dec 20, 2023	49.45	49.46	49.45	49.46	1,590,932	+0.01(+0.02%)
Dec 19, 2023	49.45	49.46	49.45	49.45	2,457,922	+0.00(+0.00%)
Dec 18, 2023	49.44	49.45	49.44	49.45	2,046,578	+0.01(+0.02%)
Dec 15, 2023	49.44	49.45	49.44	49.44	2,404,646	+0.01(+0.02%)
Dec 14, 2023	49.44	49.44	49.44	49.44	5,726,705	+0.02(+0.04%)
Dec 13, 2023	49.41	49.42	49.41	49.41	2,058,875	+0.00(+0.00%)
Dec 12, 2023	49.41	49.41	49.40	49.41	1,223,077	+0.02(+0.04%)
Dec 11, 2023	49.39	49.40	49.39	49.39	1,541,277	+0.00(+0.00%)
Dec 08, 2023	49.38	49.39	49.38	49.39	1,741,572	+0.01(+0.02%)
Dec 07, 2023	49.39	49.39	49.38	49.38	2,115,668	+0.01(+0.02%)
Dec 06, 2023	49.38	49.38	49.37	49.37	1,797,488	+0.00(+0.00%)
Dec 05, 2023	49.37	49.37	49.37	49.37	1,980,626	+0.02(+0.04%)
Dec 04, 2023	49.37	49.37	49.36	49.36	1,997,920	+0.00(+0.00%)
Dec 01, 2023	49.36	49.37	49.36	49.36	3,550,201	-0.01(-0.01%)
Nov 30, 2023	49.35	49.36	49.34	49.36	2,784,771	+0.02(+0.04%)
Nov 29, 2023	49.33	49.34	49.33	49.34	2,022,475	+0.02(+0.04%)
Nov 28, 2023	49.32	49.33	49.32	49.32	1,394,438	+0.00(+0.00%)
Nov 27, 2023	49.32	49.32	49.31	49.32	1,703,608	+0.01(+0.02%)
Nov 24, 2023	49.31	49.31	49.30	49.31	1,376,843	+0.00(+0.00%)
Nov 22, 2023	49.30	49.31	49.30	49.31	1,431,717	+0.04(+0.08%)
Nov 21, 2023	49.27	49.28	49.27	49.27	1,361,511	+0.01(+0.02%)
Nov 20, 2023	49.27	49.27	49.26	49.26	2,566,071	+0.01(+0.02%)
Nov 17, 2023	49.26	49.27	49.25	49.25	2,006,446	+0.00(+0.00%)
Nov 16, 2023	49.25	49.26	49.25	49.25	1,638,045	+0.02(+0.04%)
Nov 15, 2023	49.23	49.24	49.23	49.23	3,020,680	+0.01(+0.02%)
Nov 14, 2023	49.24	49.24	49.23	49.23	2,417,857	-0.01(-0.02%)
Nov 13, 2023	49.23	49.23	49.22	49.23	1,614,698	+0.03(+0.06%)
Nov 10, 2023	49.23	49.23	49.21	49.21	2,576,520	-0.02(-0.04%)
Nov 09, 2023	49.22	49.23	49.21	49.23	2,124,976	+0.03(+0.06%)
Nov 08, 2023	49.20	49.20	49.19	49.20	1,448,633	+0.01(+0.02%)
Nov 07, 2023	49.20	49.20	49.19	49.19	2,311,021	+0.00(+0.00%)
Nov 06, 2023	49.18	49.19	49.18	49.19	2,201,302	+0.02(+0.04%)
Nov 03, 2023	49.18	49.18	49.17	49.17	3,678,185	+0.01(+0.02%)
Nov 02, 2023	49.18	49.18	49.16	49.16	1,855,828	+0.00(+0.00%)
Nov 01, 2023	49.15	49.16	49.15	49.16	2,975,295	+0.02(+0.03%)
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%)