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 (%)
Jan 29, 2021 45.25 45.26 45.24 45.26 1,196,651 +0.04(+0.08%)
Jan 28, 2021 45.25 45.25 45.23 45.23 1,014,583 -0.02(-0.04%)
Jan 27, 2021 45.23 45.25 45.23 45.25 476,801 +0.01(+0.02%)
Jan 26, 2021 45.25 45.25 45.24 45.24 811,054 +0.00(+0.00%)
Jan 25, 2021 45.24 45.25 45.23 45.24 717,759 +0.01(+0.02%)
Jan 22, 2021 45.24 45.25 45.23 45.23 700,648 -0.01(-0.02%)
Jan 21, 2021 45.25 45.25 45.23 45.24 2,094,162 -0.02(-0.04%)
Jan 20, 2021 45.23 45.26 45.23 45.25 1,525,751 +0.02(+0.04%)
Jan 19, 2021 45.22 45.25 45.22 45.24 3,609,345 +0.01(+0.02%)
Jan 15, 2021 45.23 45.24 45.22 45.23 1,045,581 -0.01(-0.03%)
Jan 14, 2021 45.21 45.25 45.20 45.24 2,434,122 +0.02(+0.05%)
Jan 13, 2021 45.20 45.22 45.20 45.22 757,791 +0.01(+0.02%)
Jan 12, 2021 45.21 45.22 45.20 45.21 630,627 +0.00(+0.00%)
Jan 11, 2021 45.22 45.22 45.20 45.21 468,620 +0.00(+0.00%)
Jan 08, 2021 45.18 45.22 45.18 45.21 994,813 +0.01(+0.02%)
Jan 07, 2021 45.17 45.20 45.17 45.20 795,584 +0.03(+0.06%)
Jan 06, 2021 45.18 45.20 45.17 45.17 2,251,829 -0.01(-0.02%)
Jan 05, 2021 45.17 45.19 45.17 45.18 678,137 +0.01(+0.02%)
Jan 04, 2021 45.17 45.17 45.16 45.17 781,053 +0.02(+0.04%)
Dec 31, 2020 45.16 45.16 45.16 397,480 -0.01(-0.02%)
Dec 30, 2020 45.17 45.18 45.16 45.17 397,480 +0.00(+0.00%)
Dec 29, 2020 45.17 45.17 45.16 45.17 487,788 +0.00(+0.00%)
Dec 28, 2020 45.17 45.19 45.16 45.17 650,912 -0.01(-0.02%)
Dec 24, 2020 45.16 45.17 45.16 45.17 485,444 +0.01(+0.02%)
Dec 23, 2020 45.15 45.17 45.15 45.17 345,049 +0.00(+0.00%)
Dec 22, 2020 45.15 45.17 45.14 45.17 398,985 +0.02(+0.04%)
Dec 21, 2020 45.14 45.16 45.14 45.15 587,240 +0.00(+0.00%)
Dec 18, 2020 45.15 45.16 45.14 45.15 471,741 +0.00(+0.00%)
Dec 17, 2020 45.14 45.17 45.14 45.15 527,286 +0.00(+0.01%)
Dec 16, 2020 45.16 45.17 45.14 45.14 433,875 -0.02(-0.05%)
Dec 15, 2020 45.13 45.17 45.13 45.17 510,866 +0.01(+0.03%)
Dec 14, 2020 45.13 45.15 45.13 45.15 789,682 +0.01(+0.03%)
Dec 11, 2020 45.13 45.14 45.13 45.14 897,200 +0.01(+0.03%)
Dec 10, 2020 45.12 45.14 45.12 45.13 1,390,228 +0.00(+0.00%)
Dec 09, 2020 45.15 45.15 45.12 45.13 809,733 -0.02(-0.04%)
Dec 08, 2020 45.16 45.16 45.13 45.14 544,433 +0.00(+0.00%)
Dec 07, 2020 45.13 45.16 45.13 45.14 766,938 +0.00(+0.01%)
Dec 04, 2020 45.13 45.15 45.13 45.14 309,480 +0.00(+0.00%)
Dec 03, 2020 45.14 45.15 45.13 45.14 1,507,079 -0.00(-0.01%)
Dec 02, 2020 45.14 45.15 45.13 45.14 461,318 -0.01(-0.02%)
Dec 01, 2020 45.13 45.15 45.13 45.15 790,436 +0.01(+0.02%)
Nov 30, 2020 45.12 45.14 45.12 45.14 442,356 +0.02(+0.04%)
Nov 27, 2020 45.13 45.13 45.12 45.12 310,851 -0.02(-0.04%)
Nov 25, 2020 45.12 45.14 45.12 45.14 403,038 +0.00(+0.00%)
Nov 24, 2020 45.13 45.14 45.12 45.14 627,084 +0.03(+0.07%)
Nov 23, 2020 45.13 45.15 45.11 45.11 582,526 -0.01(-0.03%)
Nov 20, 2020 45.12 45.12 45.12 45.12 372,571 +0.01(+0.02%)
Nov 19, 2020 45.12 45.12 45.11 45.12 327,649 +0.00(+0.00%)
Nov 18, 2020 45.10 45.12 45.10 45.12 443,343 +0.01(+0.02%)
Nov 17, 2020 45.11 45.12 45.09 45.11 295,036 -0.01(-0.02%)
Nov 16, 2020 45.10 45.12 45.10 45.12 392,531 +0.02(+0.04%)
Nov 13, 2020 45.10 45.12 45.10 45.10 498,036 +0.00(+0.00%)
Nov 12, 2020 45.09 45.12 45.07 45.10 1,227,796 +0.01(+0.02%)
Nov 11, 2020 45.10 45.12 45.09 45.09 550,824 -0.02(-0.04%)
Nov 10, 2020 45.12 45.13 45.10 45.11 472,944 -0.01(-0.02%)
Nov 09, 2020 45.08 45.12 45.08 45.12 1,105,413 +0.04(+0.10%)
Nov 06, 2020 45.07 45.10 45.07 45.07 558,295 -0.01(-0.02%)
Nov 05, 2020 45.07 45.10 45.07 45.08 851,551 +0.00(+0.00%)
Nov 04, 2020 45.06 45.08 45.06 45.08 1,677,666 +0.01(+0.02%)
Nov 03, 2020 45.05 45.08 45.05 45.07 659,076 +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.