Skip to main content

Floating Rate Bond Ishares ETF (NY: FLOT )

50.97 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 41.12 41.16 41.12 41.16 209,819 +0.02(+0.04%)
Mar 27, 2013 41.13 41.15 41.12 41.15 688,737 +0.00(+0.00%)
Mar 26, 2013 41.13 41.15 41.12 41.15 296,899 +0.01(+0.02%)
Mar 25, 2013 41.12 41.15 41.12 41.14 289,134 +0.01(+0.02%)
Mar 22, 2013 41.13 41.15 41.10 41.13 265,618 -0.02(-0.04%)
Mar 21, 2013 41.12 41.15 41.12 41.15 208,937 +0.02(+0.04%)
Mar 20, 2013 41.12 41.13 41.11 41.13 140,295 +0.01(+0.02%)
Mar 19, 2013 41.11 41.12 41.08 41.12 334,624 +0.00(+0.00%)
Mar 18, 2013 41.12 41.13 41.10 41.12 748,041 +0.01(+0.02%)
Mar 15, 2013 41.11 41.12 41.09 41.11 533,581 -0.01(-0.02%)
Mar 14, 2013 41.11 41.12 41.08 41.12 316,593 +0.00(+0.00%)
Mar 13, 2013 41.10 41.12 41.08 41.12 279,297 +0.00(+0.00%)
Mar 12, 2013 41.10 41.12 41.08 41.12 249,032 +0.05(+0.12%)
Mar 11, 2013 41.10 41.12 41.07 41.07 393,883 -0.06(-0.14%)
Mar 08, 2013 41.10 41.14 41.10 41.13 281,958 -0.01(-0.02%)
Mar 07, 2013 41.11 41.14 41.10 41.14 229,626 -0.02(-0.06%)
Mar 06, 2013 41.12 41.16 41.10 41.16 392,153 +0.00(+0.00%)
Mar 05, 2013 41.11 41.16 41.09 41.16 361,154 +0.03(+0.08%)
Mar 04, 2013 41.11 41.13 41.06 41.13 434,778 +0.00(+0.00%)
Mar 01, 2013 41.13 41.13 41.11 41.13 194,438 -0.02(-0.06%)
Feb 28, 2013 41.12 41.15 41.11 41.15 560,524 +0.02(+0.06%)
Feb 27, 2013 41.12 41.13 41.11 41.13 131,789 -0.01(-0.02%)
Feb 26, 2013 41.11 41.14 41.11 41.14 236,899 +0.01(+0.02%)
Feb 22, 2013 41.10 41.13 41.10 41.13 251,164 +0.02(+0.06%)
Feb 21, 2013 41.11 41.12 41.09 41.10 397,341 -0.02(-0.06%)
Feb 20, 2013 41.10 41.13 41.10 41.13 271,143 +0.02(+0.06%)
Feb 19, 2013 41.08 41.11 41.08 41.10 177,119 -0.01(-0.02%)
Feb 15, 2013 41.09 41.11 41.09 41.11 177,975 +0.01(+0.02%)
Feb 14, 2013 41.10 41.10 41.09 41.10 248,989 +0.00(+0.00%)
Feb 13, 2013 41.10 41.12 41.07 41.10 278,118 +0.01(+0.02%)
Feb 12, 2013 41.10 41.10 41.06 41.10 235,313 -0.02(-0.04%)
Feb 11, 2013 41.10 41.12 41.09 41.11 340,111 +0.02(+0.04%)
Feb 08, 2013 41.10 41.11 41.09 41.10 244,539 +0.00(+0.01%)
Feb 07, 2013 41.10 41.10 41.08 41.09 688,203 +0.01(+0.01%)
Feb 06, 2013 41.10 41.14 41.07 41.09 3,527,539 -0.01(-0.02%)
Feb 04, 2013 41.11 41.11 41.07 41.10 167,017 -0.03(-0.08%)
Feb 01, 2013 41.10 41.13 41.08 41.13 227,460 +0.01(+0.02%)
Jan 31, 2013 41.10 41.12 41.10 41.12 495,588 +0.02(+0.06%)
Jan 30, 2013 41.10 41.10 41.06 41.10 123,412 +0.00(+0.00%)
Jan 29, 2013 41.11 41.12 41.08 41.10 236,540 -0.02(-0.06%)
Jan 28, 2013 41.10 41.12 41.10 41.12 207,249 +0.00(+0.00%)
Jan 25, 2013 41.10 41.13 41.10 41.12 144,747 +0.02(+0.06%)
Jan 24, 2013 41.10 41.11 41.06 41.10 152,151 -0.01(-0.02%)
Jan 23, 2013 41.10 41.11 41.09 41.10 253,973 +0.01(+0.02%)
Jan 22, 2013 41.06 41.10 41.06 41.10 165,709 -0.02(-0.04%)
Jan 18, 2013 41.10 41.11 41.06 41.11 217,281 +0.01(+0.03%)
Jan 17, 2013 41.10 41.11 41.08 41.10 193,230 +0.00(+0.01%)
Jan 16, 2013 41.10 41.10 41.06 41.10 134,674 +0.00(+0.00%)
Jan 15, 2013 41.11 41.11 41.08 41.10 283,588 +0.00(+0.00%)
Jan 14, 2013 41.10 41.12 41.08 41.10 226,025 -0.01(-0.02%)
Jan 11, 2013 41.10 41.10 41.06 41.10 125,474 +0.01(+0.02%)
Jan 10, 2013 41.10 41.10 41.08 41.10 300,774 +0.01(+0.02%)
Jan 09, 2013 41.08 41.13 41.05 41.09 204,292 -0.02(-0.04%)
Jan 08, 2013 41.06 41.11 41.06 41.10 91,431 +0.01(+0.02%)
Jan 07, 2013 41.10 41.10 41.02 41.10 216,386 -0.01(-0.02%)
Jan 04, 2013 41.09 41.10 41.06 41.10 135,838 +0.02(+0.04%)
Jan 03, 2013 41.04 41.11 41.04 41.09 255,583 +0.01(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.