Skip to main content

Floating Rate Bond Ishares ETF (NY: FLOT )

50.97 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 48.21 48.21 48.17 48.19 1,366,057 +0.01(+0.02%)
Sep 28, 2023 48.15 48.21 48.14 48.18 3,445,309 +0.03(+0.06%)
Sep 27, 2023 48.15 48.16 48.13 48.15 955,177 +0.01(+0.02%)
Sep 26, 2023 48.14 48.16 48.14 48.14 953,340 +0.00(+0.00%)
Sep 25, 2023 48.13 48.16 48.15 48.14 884,956 +0.00(+0.00%)
Sep 22, 2023 48.12 48.14 48.12 48.14 781,095 +0.04(+0.08%)
Sep 21, 2023 48.12 48.13 48.10 48.11 2,503,337 -0.01(-0.02%)
Sep 20, 2023 48.11 48.12 48.11 48.12 710,969 +0.02(+0.04%)
Sep 19, 2023 48.09 48.11 48.09 48.10 695,926 +0.01(+0.02%)
Sep 18, 2023 48.08 48.10 48.06 48.09 723,859 +0.03(+0.06%)
Sep 15, 2023 48.08 48.09 48.06 48.06 488,265 -0.02(-0.04%)
Sep 14, 2023 48.07 48.08 48.06 48.08 696,629 +0.04(+0.08%)
Sep 13, 2023 48.05 48.11 48.04 48.04 1,358,304 -0.01(-0.02%)
Sep 12, 2023 48.06 48.09 48.04 48.05 739,639 -0.01(-0.02%)
Sep 11, 2023 48.03 48.06 48.02 48.06 769,421 +0.04(+0.08%)
Sep 08, 2023 48.01 48.03 48.00 48.02 1,516,732 +0.04(+0.08%)
Sep 07, 2023 47.97 48.00 47.96 47.98 1,109,687 +0.04(+0.08%)
Sep 06, 2023 47.97 47.98 47.94 47.94 1,179,278 -0.01(-0.02%)
Sep 05, 2023 47.94 47.97 47.94 47.95 863,391 +0.01(+0.02%)
Sep 01, 2023 47.94 47.96 47.94 47.94 1,040,222 +0.01(+0.03%)
Aug 31, 2023 47.92 47.94 47.91 47.93 860,310 +0.00(+0.00%)
Aug 30, 2023 47.92 47.93 47.90 47.93 740,179 +0.02(+0.04%)
Aug 29, 2023 47.91 47.91 47.89 47.91 945,195 +0.00(+0.00%)
Aug 28, 2023 47.90 47.91 47.88 47.91 1,104,488 +0.03(+0.06%)
Aug 25, 2023 47.87 47.89 47.87 47.88 1,049,364 +0.04(+0.08%)
Aug 24, 2023 47.87 47.87 47.84 47.85 1,145,111 -0.02(-0.04%)
Aug 23, 2023 47.86 47.87 47.84 47.87 1,034,933 +0.03(+0.06%)
Aug 22, 2023 47.84 47.85 47.84 47.84 611,566 +0.01(+0.02%)
Aug 21, 2023 47.84 47.87 47.83 47.83 1,581,865 -0.01(-0.02%)
Aug 18, 2023 47.81 47.84 47.81 47.84 908,241 +0.03(+0.06%)
Aug 17, 2023 47.80 47.82 47.79 47.81 1,513,468 +0.02(+0.04%)
Aug 16, 2023 47.80 47.82 47.78 47.79 1,379,223 +0.00(+0.00%)
Aug 15, 2023 47.81 47.82 47.78 47.79 1,046,943 +0.00(+0.00%)
Aug 14, 2023 47.80 47.80 47.78 47.79 526,355 +0.02(+0.04%)
Aug 11, 2023 47.77 47.79 47.77 47.77 541,262 +0.03(+0.06%)
Aug 10, 2023 47.76 47.78 47.74 47.74 818,979 -0.01(-0.02%)
Aug 09, 2023 47.74 47.76 47.73 47.75 1,156,719 +0.02(+0.04%)
Aug 08, 2023 47.72 47.74 47.71 47.73 1,766,040 +0.02(+0.04%)
Aug 07, 2023 47.71 47.72 47.70 47.71 967,096 +0.04(+0.08%)
Aug 04, 2023 47.70 47.72 47.68 47.68 1,666,131 +0.00(+0.00%)
Aug 03, 2023 47.65 47.71 47.65 47.68 1,380,953 -0.01(-0.02%)
Aug 02, 2023 47.71 47.71 47.66 47.69 1,251,697 +0.00(+0.00%)
Aug 01, 2023 47.71 47.71 47.67 47.69 1,597,283 -0.00(-0.00%)
Jul 31, 2023 47.67 47.69 47.66 47.69 1,096,889 +0.02(+0.04%)
Jul 28, 2023 47.61 47.67 47.61 47.67 987,691 +0.05(+0.10%)
Jul 27, 2023 47.65 47.66 47.62 47.62 1,004,064 -0.01(-0.03%)
Jul 26, 2023 47.62 47.67 47.61 47.64 1,650,289 +0.03(+0.07%)
Jul 25, 2023 47.59 47.63 47.59 47.60 932,145 -0.01(-0.02%)
Jul 24, 2023 47.57 47.61 47.57 47.61 844,920 +0.02(+0.04%)
Jul 21, 2023 47.58 47.60 47.57 47.59 641,332 +0.03(+0.06%)
Jul 20, 2023 47.57 47.57 47.56 47.57 936,047 +0.00(+0.00%)
Jul 19, 2023 47.58 47.58 47.54 47.57 1,046,812 +0.03(+0.06%)
Jul 18, 2023 47.52 47.57 47.51 47.54 1,062,899 +0.00(+0.00%)
Jul 17, 2023 47.52 47.54 47.52 47.54 670,798 +0.06(+0.12%)
Jul 14, 2023 47.50 47.54 47.48 47.48 1,031,769 -0.04(-0.08%)
Jul 13, 2023 47.48 47.52 47.48 47.52 1,247,850 +0.03(+0.06%)
Jul 12, 2023 47.46 47.50 47.46 47.49 1,024,086 +0.00(+0.00%)
Jul 11, 2023 47.45 47.49 47.42 47.49 1,949,081 +0.04(+0.08%)
Jul 10, 2023 47.44 47.47 47.43 47.45 976,896 +0.02(+0.04%)
Jul 07, 2023 47.43 47.45 47.42 47.43 1,582,343 -0.02(-0.04%)
Jul 06, 2023 47.41 47.45 47.41 47.45 2,058,005 +0.05(+0.10%)
Jul 05, 2023 47.46 47.46 47.41 47.41 1,657,524 -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.