Skip to main content

Floating Rate Bond Ishares ETF (NY: FLOT )

50.97 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 42.55 43.10 42.55 43.00 19,649,740 +0.34(+0.79%)
Mar 30, 2020 42.35 42.68 42.24 42.67 2,174,172 +0.29(+0.69%)
Mar 27, 2020 42.17 42.38 42.07 42.38 1,717,142 -0.04(-0.10%)
Mar 26, 2020 42.31 42.55 42.21 42.42 2,078,058 +0.04(+0.08%)
Mar 25, 2020 41.86 42.58 41.73 42.38 3,219,175 +0.20(+0.48%)
Mar 24, 2020 40.41 42.90 40.36 42.18 5,346,806 +1.59(+3.92%)
Mar 23, 2020 39.61 41.06 39.11 40.59 2,374,215 +0.68(+1.69%)
Mar 20, 2020 38.67 40.48 38.67 39.91 3,312,214 +1.01(+2.59%)
Mar 19, 2020 38.20 39.26 38.20 38.91 5,225,994 -0.31(-0.79%)
Mar 18, 2020 40.96 41.04 37.80 39.22 5,247,904 -2.50(-5.99%)
Mar 17, 2020 40.66 42.00 40.66 41.71 3,858,767 +0.56(+1.37%)
Mar 16, 2020 41.13 41.91 40.55 41.15 3,891,920 -1.37(-3.22%)
Mar 13, 2020 41.91 42.60 41.68 42.52 3,740,536 +1.83(+4.49%)
Mar 12, 2020 43.27 43.66 39.76 40.69 8,742,556 -2.98(-6.83%)
Mar 11, 2020 43.96 44.21 43.67 43.67 3,394,003 -0.55(-1.24%)
Mar 10, 2020 44.21 44.38 44.19 44.22 6,175,336 +0.54(+1.23%)
Mar 09, 2020 44.73 44.73 41.99 43.68 5,735,249 -1.24(-2.75%)
Mar 06, 2020 44.86 44.92 44.71 44.92 3,758,104 +0.04(+0.10%)
Mar 05, 2020 44.86 44.95 44.86 44.87 2,933,641 -0.02(-0.04%)
Mar 04, 2020 44.86 44.89 44.82 44.89 2,167,800 +0.03(+0.06%)
Mar 03, 2020 44.85 44.91 44.84 44.86 3,307,119 -0.04(-0.08%)
Mar 02, 2020 44.77 44.92 44.77 44.90 2,706,526 +0.02(+0.05%)
Feb 28, 2020 44.90 44.92 44.85 44.88 3,047,716 -0.06(-0.14%)
Feb 27, 2020 44.96 44.97 44.91 44.94 3,367,215 -0.03(-0.06%)
Feb 26, 2020 44.99 44.99 44.96 44.96 1,410,879 -0.03(-0.06%)
Feb 25, 2020 45.00 45.01 44.97 44.99 1,861,979 +0.00(+0.00%)
Feb 24, 2020 44.99 45.00 44.97 44.99 1,121,473 -0.01(-0.02%)
Feb 21, 2020 45.00 45.01 44.99 45.00 719,013 +0.01(+0.02%)
Feb 20, 2020 44.99 45.01 44.99 44.99 1,040,844 -0.01(-0.02%)
Feb 19, 2020 44.97 45.00 44.97 45.00 959,441 +0.03(+0.06%)
Feb 18, 2020 44.98 44.99 44.97 44.97 930,210 -0.01(-0.02%)
Feb 14, 2020 44.96 44.99 44.96 44.98 1,012,045 +0.04(+0.08%)
Feb 13, 2020 44.99 45.00 44.95 44.95 3,899,423 -0.04(-0.10%)
Feb 12, 2020 44.98 44.99 44.97 44.99 780,034 +0.02(+0.04%)
Feb 11, 2020 44.97 44.98 44.97 44.97 794,935 +0.00(+0.00%)
Feb 10, 2020 44.96 44.98 44.96 44.97 739,481 +0.02(+0.04%)
Feb 07, 2020 44.96 44.96 44.94 44.96 1,409,869 -0.01(-0.02%)
Feb 06, 2020 44.96 44.97 44.95 44.96 966,080 +0.00(+0.00%)
Feb 05, 2020 44.93 44.96 44.91 44.96 6,204,822 +0.04(+0.10%)
Feb 04, 2020 44.93 44.94 44.92 44.92 1,238,373 +0.00(+0.00%)
Feb 03, 2020 44.90 44.92 44.89 44.92 935,569 +0.02(+0.05%)
Jan 31, 2020 44.89 44.92 44.88 44.90 1,100,698 +0.02(+0.04%)
Jan 30, 2020 44.88 44.90 44.87 44.88 809,825 +0.01(+0.02%)
Jan 29, 2020 44.89 44.89 44.87 44.87 1,827,906 +0.00(+0.00%)
Jan 28, 2020 44.88 44.89 44.87 44.87 1,018,924 -0.01(-0.02%)
Jan 27, 2020 44.88 44.89 44.87 44.88 1,208,114 +0.00(+0.00%)
Jan 24, 2020 44.90 44.90 44.86 44.88 3,246,132 +0.01(+0.02%)
Jan 23, 2020 44.88 44.89 44.86 44.87 1,234,547 +0.01(+0.02%)
Jan 22, 2020 44.86 44.87 44.86 44.86 3,428,214 +0.01(+0.02%)
Jan 21, 2020 44.86 44.87 44.86 44.86 1,264,438 +0.00(+0.00%)
Jan 17, 2020 44.86 44.86 44.85 44.86 1,551,350 +0.01(+0.02%)
Jan 16, 2020 44.86 44.86 44.85 44.85 1,913,308 -0.01(-0.02%)
Jan 15, 2020 44.84 44.86 44.83 44.86 2,153,540 +0.04(+0.08%)
Jan 14, 2020 44.83 44.84 44.82 44.82 979,642 -0.01(-0.02%)
Jan 13, 2020 44.84 44.84 44.82 44.83 1,401,284 +0.01(+0.02%)
Jan 10, 2020 44.83 44.84 44.82 44.82 888,679 +0.01(+0.02%)
Jan 09, 2020 44.81 44.83 44.81 44.81 967,863 +0.01(+0.02%)
Jan 08, 2020 44.81 44.82 44.80 44.80 1,074,546 +0.00(+0.00%)
Jan 07, 2020 44.80 44.81 44.80 44.80 886,829 +0.01(+0.02%)
Jan 06, 2020 44.80 44.81 44.79 44.79 1,045,470 -0.02(-0.04%)
Jan 03, 2020 44.78 44.81 44.78 44.81 1,334,213 +0.04(+0.08%)
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.