Skip to main content

Floating Rate Bond Ishares ETF (NY: FLOT )

51.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 50.23 50.24 50.22 50.24 638,874 +0.01(+0.02%)
Mar 30, 2017 50.24 50.24 50.21 50.23 893,869 -0.01(-0.02%)
Mar 29, 2017 50.23 50.24 50.22 50.24 618,468 +0.01(+0.02%)
Mar 28, 2017 50.24 50.24 50.21 50.23 641,853 -0.01(-0.02%)
Mar 27, 2017 50.25 50.25 50.23 50.24 519,163 -0.02(-0.04%)
Mar 24, 2017 50.24 50.26 50.22 50.26 761,012 +0.04(+0.08%)
Mar 23, 2017 50.24 50.24 50.21 50.22 1,437,398 -0.01(-0.02%)
Mar 22, 2017 50.23 50.24 50.22 50.23 541,627 +0.00(+0.00%)
Mar 21, 2017 50.23 50.24 50.21 50.23 1,082,476 +0.00(+0.00%)
Mar 20, 2017 50.22 50.24 50.21 50.23 391,264 +0.01(+0.02%)
Mar 17, 2017 50.22 50.23 50.20 50.22 678,309 +0.00(+0.00%)
Mar 16, 2017 50.22 50.22 50.20 50.22 608,926 +0.01(+0.02%)
Mar 15, 2017 50.22 50.22 50.20 50.21 810,633 -0.01(-0.02%)
Mar 14, 2017 50.22 50.23 50.20 50.22 823,560 +0.01(+0.02%)
Mar 13, 2017 50.22 50.22 50.21 50.21 1,026,931 +0.00(+0.00%)
Mar 10, 2017 50.21 50.22 50.20 50.21 2,467,369 +0.00(+0.00%)
Mar 09, 2017 50.22 50.22 50.19 50.21 1,344,450 +0.00(+0.00%)
Mar 08, 2017 50.22 50.22 50.21 50.21 903,089 -0.01(-0.02%)
Mar 07, 2017 50.21 50.22 50.19 50.22 2,130,247 +0.02(+0.04%)
Mar 06, 2017 50.20 50.21 50.19 50.20 2,031,587 +0.00(+0.00%)
Mar 03, 2017 50.18 50.20 50.17 50.20 921,144 +0.02(+0.04%)
Mar 02, 2017 50.20 50.20 50.17 50.18 1,353,021 -0.01(-0.02%)
Mar 01, 2017 50.18 50.19 50.15 50.19 725,564 +0.03(+0.06%)
Feb 28, 2017 50.16 50.17 50.14 50.16 568,230 +0.01(+0.02%)
Feb 27, 2017 50.16 50.16 50.14 50.15 374,294 +0.00(+0.00%)
Feb 24, 2017 50.15 50.16 50.14 50.15 408,701 +0.00(+0.00%)
Feb 23, 2017 50.14 50.15 50.12 50.15 762,074 +0.01(+0.02%)
Feb 22, 2017 50.14 50.15 50.12 50.14 595,587 +0.03(+0.06%)
Feb 21, 2017 50.14 50.14 50.10 50.11 779,948 -0.01(-0.02%)
Feb 17, 2017 50.12 50.12 50.12 0 -0.01(-0.02%)
Feb 16, 2017 50.13 50.13 50.11 50.13 973,638 +0.01(+0.02%)
Feb 15, 2017 50.10 50.12 50.09 50.12 987,753 +0.04(+0.08%)
Feb 14, 2017 50.08 50.11 50.07 50.08 506,381 +0.00(+0.00%)
Feb 13, 2017 50.08 50.11 50.08 50.08 1,134,040 -0.02(-0.04%)
Feb 10, 2017 50.09 50.11 50.06 50.10 921,161 +0.01(+0.02%)
Feb 09, 2017 50.09 50.09 50.06 50.09 778,747 +0.00(+0.00%)
Feb 08, 2017 50.10 50.10 50.08 50.09 650,083 -0.01(-0.02%)
Feb 07, 2017 50.09 50.10 50.07 50.10 1,252,217 +0.03(+0.06%)
Feb 06, 2017 50.09 50.10 50.07 50.07 795,391 +0.00(+0.00%)
Feb 03, 2017 50.07 50.08 50.05 50.07 732,538 +0.00(+0.00%)
Feb 02, 2017 50.06 50.07 50.05 50.07 557,586 +0.00(+0.00%)
Feb 01, 2017 50.07 50.09 50.03 50.07 1,081,000 +0.02(+0.04%)
Jan 31, 2017 50.07 50.07 50.02 50.05 913,466 +0.02(+0.04%)
Jan 30, 2017 50.06 50.06 50.03 50.03 770,538 -0.03(-0.06%)
Jan 27, 2017 50.06 50.06 50.04 50.06 879,409 +0.00(+0.00%)
Jan 26, 2017 50.05 50.06 50.03 50.06 1,046,502 +0.03(+0.06%)
Jan 25, 2017 50.05 50.05 50.01 50.03 709,533 +0.00(+0.00%)
Jan 24, 2017 50.04 50.04 50.02 50.03 615,032 -0.01(-0.02%)
Jan 23, 2017 50.05 50.05 50.02 50.04 732,440 +0.00(+0.00%)
Jan 20, 2017 50.04 50.04 50.03 50.04 588,045 +0.00(+0.00%)
Jan 19, 2017 50.05 50.07 50.03 50.04 1,523,901 +0.03(+0.06%)
Jan 18, 2017 50.02 50.04 50.00 50.01 811,701 +0.02(+0.04%)
Jan 17, 2017 50.00 50.03 49.98 49.99 1,079,577 +0.02(+0.04%)
Jan 13, 2017 49.97 49.97 49.97 0 -0.06(-0.12%)
Jan 12, 2017 50.01 50.03 49.98 50.03 913,720 +0.05(+0.10%)
Jan 11, 2017 50.03 50.03 49.98 49.98 1,744,014 -0.04(-0.08%)
Jan 10, 2017 50.04 50.04 50.01 50.02 603,819 -0.01(-0.02%)
Jan 09, 2017 50.01 50.03 49.99 50.03 600,121 +0.01(+0.02%)
Jan 06, 2017 50.02 50.02 49.98 50.02 892,976 +0.00(+0.00%)
Jan 05, 2017 50.00 50.02 49.98 50.02 893,649 +0.02(+0.04%)
Jan 04, 2017 50.02 50.02 49.98 50.00 1,088,378 -0.03(-0.06%)
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.