Treasury Floating Rate Bond Ishares ETF (NY: TFLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	50.61	50.61	50.60	50.61	779,854	+0.01(+0.02%)
May 16, 2024	50.60	50.60	50.59	50.60	1,666,552	+0.01(+0.02%)
May 15, 2024	50.58	50.59	50.58	50.59	1,708,679	+0.02(+0.04%)
May 14, 2024	50.58	50.58	50.57	50.57	1,547,109	+0.00(+0.00%)
May 13, 2024	50.56	50.57	50.56	50.57	936,503	+0.02(+0.04%)
May 10, 2024	50.55	50.56	50.55	50.55	1,347,061	-0.01(-0.02%)
May 09, 2024	50.55	50.56	50.54	50.56	1,724,671	+0.03(+0.06%)
May 08, 2024	50.53	50.53	50.52	50.53	1,955,243	+0.00(+0.00%)
May 07, 2024	50.52	50.53	50.52	50.53	2,265,175	+0.01(+0.02%)
May 06, 2024	50.52	50.52	50.51	50.52	2,833,199	+0.02(+0.04%)
May 03, 2024	50.51	50.51	50.50	50.50	1,511,947	-0.01(-0.02%)
May 02, 2024	50.50	50.51	50.49	50.51	2,685,024	+0.03(+0.06%)
May 01, 2024	50.48	50.48	50.47	50.48	2,426,621	+0.01(+0.03%)
Apr 30, 2024	50.47	50.48	50.46	50.47	3,959,220	+0.00(+0.00%)
Apr 29, 2024	50.46	50.47	50.45	50.47	1,372,682	+0.01(+0.02%)
Apr 26, 2024	50.45	50.46	50.45	50.46	1,530,352	+0.02(+0.04%)
Apr 25, 2024	50.44	50.45	50.44	50.44	3,496,301	+0.02(+0.04%)
Apr 24, 2024	50.43	50.43	50.42	50.42	1,471,553	+0.00(+0.00%)
Apr 23, 2024	50.41	50.42	50.41	50.42	1,765,233	+0.01(+0.02%)
Apr 22, 2024	50.40	50.41	50.40	50.41	1,546,828	+0.02(+0.04%)
Apr 19, 2024	50.40	50.40	50.39	50.39	1,776,801	+0.01(+0.02%)
Apr 18, 2024	50.39	50.39	50.38	50.38	2,075,671	+0.01(+0.02%)
Apr 17, 2024	50.36	50.37	50.36	50.37	1,325,592	+0.01(+0.02%)
Apr 16, 2024	50.35	50.36	50.35	50.36	2,147,967	+0.01(+0.02%)
Apr 15, 2024	50.34	50.35	50.34	50.35	2,317,115	+0.01(+0.02%)
Apr 12, 2024	50.34	50.35	50.33	50.34	1,618,562	+0.00(+0.00%)
Apr 11, 2024	50.33	50.34	50.33	50.34	2,198,416	+0.02(+0.04%)
Apr 10, 2024	50.31	50.32	50.31	50.32	2,076,222	+0.01(+0.02%)
Apr 09, 2024	50.30	50.31	50.29	50.31	1,181,407	+0.02(+0.04%)
Apr 08, 2024	50.29	50.30	50.29	50.29	1,153,650	+0.01(+0.02%)
Apr 05, 2024	50.29	50.29	50.28	50.28	1,467,930	+0.00(+0.00%)
Apr 04, 2024	50.27	50.28	50.27	50.28	2,077,459	+0.02(+0.04%)
Apr 03, 2024	50.26	50.26	50.25	50.26	1,522,193	+0.01(+0.02%)
Apr 02, 2024	50.24	50.25	50.24	50.25	1,869,985	+0.02(+0.04%)
Apr 01, 2024	50.23	50.24	50.22	50.23	2,948,179	+0.02(+0.04%)
Mar 28, 2024	50.22	50.22	50.21	50.21	2,864,890	+0.00(+0.00%)
Mar 27, 2024	50.21	50.22	50.21	50.21	1,383,963	+0.03(+0.06%)
Mar 26, 2024	50.19	50.19	50.18	50.18	2,345,475	-0.01(-0.02%)
Mar 25, 2024	50.18	50.19	50.18	50.19	1,752,041	+0.02(+0.04%)
Mar 22, 2024	50.17	50.18	50.17	50.17	1,655,157	+0.00(+0.00%)
Mar 21, 2024	50.16	50.17	50.16	50.17	1,933,552	+0.03(+0.06%)
Mar 20, 2024	50.14	50.15	50.14	50.14	2,165,347	+0.01(+0.02%)
Mar 19, 2024	50.14	50.14	50.13	50.13	2,362,301	+0.01(+0.02%)
Mar 18, 2024	50.12	50.13	50.12	50.12	15,511,833	+0.00(+0.00%)
Mar 15, 2024	50.12	50.12	50.11	50.12	5,732,001	+0.01(+0.02%)
Mar 14, 2024	50.11	50.12	50.10	50.11	48,204,940	+0.02(+0.04%)
Mar 13, 2024	50.09	50.10	50.09	50.09	1,328,009	+0.00(+0.00%)
Mar 12, 2024	50.09	50.09	50.08	50.09	846,841	+0.01(+0.02%)
Mar 11, 2024	50.08	50.08	50.07	50.08	1,398,385	+0.00(+0.00%)
Mar 08, 2024	50.07	50.08	50.07	50.08	1,339,523	+0.01(+0.02%)
Mar 07, 2024	50.07	50.07	50.06	50.07	1,951,250	+0.03(+0.06%)
Mar 06, 2024	50.04	50.05	50.04	50.04	1,361,863	+0.00(+0.00%)
Mar 05, 2024	50.03	50.04	50.03	50.04	1,191,807	+0.02(+0.04%)
Mar 04, 2024	50.03	50.03	50.02	50.02	2,148,874	+0.00(+0.00%)
Mar 01, 2024	50.01	50.02	50.01	50.02	2,813,144	+0.02(+0.04%)
Feb 29, 2024	50.00	50.01	50.00	50.00	1,554,012	+0.02(+0.04%)
Feb 28, 2024	49.98	49.99	49.98	49.98	1,934,588	+0.00(+0.00%)
Feb 27, 2024	49.98	49.98	49.97	49.98	1,310,529	+0.01(+0.02%)
Feb 26, 2024	49.96	49.97	49.96	49.97	1,646,119	+0.01(+0.02%)
Feb 23, 2024	49.95	49.96	49.95	49.96	1,308,274	+0.01(+0.02%)
Feb 22, 2024	49.96	49.96	49.95	49.95	1,946,458	+0.01(+0.02%)
Feb 21, 2024	49.93	49.94	49.93	49.94	1,843,889	+0.01(+0.02%)
Feb 20, 2024	49.93	49.93	49.92	49.93	1,230,061	+0.00(+0.00%)
Feb 16, 2024	49.92	49.93	49.92	49.93	1,860,365	+0.02(+0.04%)
Feb 15, 2024	49.91	49.91	49.90	49.91	1,764,943	+0.02(+0.04%)
Feb 14, 2024	49.89	49.89	49.88	49.89	1,394,534	+0.01(+0.02%)
Feb 13, 2024	49.88	49.88	49.87	49.88	1,444,134	+0.02(+0.04%)
Feb 12, 2024	49.87	49.87	49.86	49.86	3,237,651	+0.01(+0.02%)
Feb 09, 2024	49.86	49.87	49.85	49.85	6,578,693	-0.01(-0.02%)
Feb 08, 2024	49.84	49.86	49.84	49.86	4,855,189	+0.04(+0.08%)
Feb 07, 2024	49.83	49.83	49.82	49.82	2,184,192	-0.01(-0.02%)
Feb 06, 2024	49.81	49.83	49.81	49.83	2,202,194	+0.02(+0.04%)
Feb 05, 2024	49.80	49.81	49.79	49.81	3,767,915	+0.02(+0.04%)
Feb 02, 2024	49.79	49.79	49.78	49.79	2,861,293	+0.02(+0.04%)
Feb 01, 2024	49.78	49.79	49.77	49.77	2,813,952	+0.01(+0.03%)
Jan 31, 2024	49.75	49.76	49.75	49.76	2,060,774	+0.01(+0.02%)
Jan 30, 2024	49.74	49.75	49.74	49.75	1,845,220	+0.01(+0.02%)
Jan 29, 2024	49.73	49.74	49.73	49.74	1,989,171	+0.01(+0.02%)
Jan 26, 2024	49.72	49.73	49.72	49.73	3,744,291	+0.02(+0.04%)
Jan 25, 2024	49.72	49.73	49.71	49.71	21,189,070	+0.00(+0.00%)
Jan 24, 2024	49.70	49.71	49.69	49.71	2,123,684	+0.02(+0.04%)
Jan 23, 2024	49.69	49.70	49.69	49.69	1,766,564	+0.00(+0.00%)
Jan 22, 2024	49.68	49.69	49.68	49.69	1,682,918	+0.01(+0.02%)
Jan 19, 2024	49.68	49.68	49.67	49.68	1,270,187	+0.02(+0.04%)
Jan 18, 2024	49.67	49.67	49.66	49.66	1,235,640	+0.02(+0.04%)
Jan 17, 2024	49.65	49.65	49.64	49.64	1,359,803	-0.01(-0.02%)
Jan 16, 2024	49.65	49.65	49.63	49.65	1,963,464	+0.01(+0.02%)
Jan 12, 2024	49.64	49.64	49.62	49.64	1,805,624	+0.02(+0.04%)
Jan 11, 2024	49.62	49.63	49.62	49.62	1,394,332	+0.03(+0.06%)
Jan 10, 2024	49.60	49.60	49.59	49.59	1,222,502	+0.00(+0.00%)
Jan 09, 2024	49.59	49.59	49.58	49.59	1,018,391	+0.02(+0.04%)
Jan 08, 2024	49.57	49.59	49.57	49.57	1,625,433	-0.01(-0.02%)
Jan 05, 2024	49.58	49.58	49.57	49.58	1,385,740	+0.01(+0.02%)
Jan 04, 2024	49.57	49.57	49.56	49.57	1,413,670	+0.02(+0.04%)
Jan 03, 2024	49.55	49.55	49.54	49.55	1,646,577	+0.02(+0.04%)
Jan 02, 2024	49.53	49.55	49.53	49.53	2,092,997	+0.00(+0.00%)
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%)