Skip to main content

Floating Rate Bond Ishares ETF (NY: FLOT )

50.98 +0.01 (+0.02%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 45.25 45.27 45.24 45.27 1,196,614 +0.04(+0.08%)
Jan 28, 2021 45.25 45.26 45.23 45.23 1,014,552 -0.02(-0.04%)
Jan 27, 2021 45.23 45.26 45.23 45.25 476,787 +0.01(+0.02%)
Jan 26, 2021 45.25 45.25 45.24 45.24 811,029 +0.00(+0.00%)
Jan 25, 2021 45.24 45.25 45.23 45.24 717,737 +0.01(+0.02%)
Jan 22, 2021 45.24 45.25 45.23 45.23 700,627 -0.01(-0.02%)
Jan 21, 2021 45.25 45.26 45.23 45.24 2,094,098 -0.02(-0.04%)
Jan 20, 2021 45.23 45.26 45.23 45.26 1,525,705 +0.02(+0.04%)
Jan 19, 2021 45.22 45.25 45.22 45.24 3,609,235 +0.01(+0.02%)
Jan 15, 2021 45.23 45.24 45.22 45.23 1,045,549 -0.01(-0.03%)
Jan 14, 2021 45.21 45.26 45.20 45.24 2,434,048 +0.02(+0.05%)
Jan 13, 2021 45.20 45.22 45.20 45.22 757,768 +0.01(+0.02%)
Jan 12, 2021 45.21 45.22 45.20 45.21 630,608 +0.00(+0.00%)
Jan 11, 2021 45.22 45.22 45.20 45.21 468,605 +0.00(+0.00%)
Jan 08, 2021 45.19 45.22 45.19 45.21 994,782 +0.01(+0.02%)
Jan 07, 2021 45.18 45.20 45.18 45.20 795,560 +0.03(+0.06%)
Jan 06, 2021 45.19 45.20 45.18 45.18 2,251,760 -0.01(-0.02%)
Jan 05, 2021 45.18 45.19 45.17 45.19 678,116 +0.01(+0.02%)
Jan 04, 2021 45.17 45.18 45.16 45.18 781,029 +0.02(+0.04%)
Dec 31, 2020 45.16 45.16 45.16 397,468 -0.01(-0.02%)
Dec 30, 2020 45.17 45.19 45.16 45.17 397,468 +0.00(+0.00%)
Dec 29, 2020 45.17 45.18 45.16 45.17 487,773 +0.00(+0.00%)
Dec 28, 2020 45.17 45.19 45.16 45.17 650,892 -0.01(-0.02%)
Dec 24, 2020 45.16 45.18 45.16 45.18 485,429 +0.01(+0.02%)
Dec 23, 2020 45.15 45.18 45.15 45.17 345,039 +0.00(+0.00%)
Dec 22, 2020 45.15 45.18 45.14 45.17 398,973 +0.02(+0.04%)
Dec 21, 2020 45.14 45.16 45.14 45.15 587,222 +0.00(+0.00%)
Dec 18, 2020 45.15 45.16 45.14 45.15 471,727 +0.00(+0.00%)
Dec 17, 2020 45.14 45.17 45.14 45.15 527,270 +0.00(+0.01%)
Dec 16, 2020 45.16 45.17 45.14 45.14 433,862 -0.02(-0.05%)
Dec 15, 2020 45.14 45.17 45.14 45.17 510,850 +0.01(+0.03%)
Dec 14, 2020 45.14 45.15 45.14 45.15 789,658 +0.01(+0.03%)
Dec 11, 2020 45.13 45.14 45.13 45.14 897,173 +0.01(+0.03%)
Dec 10, 2020 45.12 45.14 45.12 45.13 1,390,185 +0.00(+0.00%)
Dec 09, 2020 45.15 45.15 45.12 45.13 809,708 -0.02(-0.04%)
Dec 08, 2020 45.16 45.16 45.13 45.14 544,416 +0.00(+0.00%)
Dec 07, 2020 45.13 45.16 45.13 45.14 766,915 +0.00(+0.01%)
Dec 04, 2020 45.14 45.15 45.13 45.14 309,470 +0.00(+0.00%)
Dec 03, 2020 45.14 45.15 45.14 45.14 1,507,033 -0.00(-0.01%)
Dec 02, 2020 45.14 45.15 45.14 45.14 461,304 -0.01(-0.02%)
Dec 01, 2020 45.14 45.15 45.14 45.15 790,412 +0.01(+0.02%)
Nov 30, 2020 45.13 45.14 45.13 45.14 442,342 +0.02(+0.04%)
Nov 27, 2020 45.13 45.13 45.12 45.13 310,841 -0.02(-0.04%)
Nov 25, 2020 45.13 45.14 45.12 45.14 403,026 +0.00(+0.00%)
Nov 24, 2020 45.13 45.14 45.12 45.14 627,064 +0.03(+0.07%)
Nov 23, 2020 45.13 45.15 45.11 45.11 582,508 -0.01(-0.03%)
Nov 20, 2020 45.13 45.13 45.12 45.13 372,560 +0.01(+0.02%)
Nov 19, 2020 45.12 45.12 45.11 45.12 327,639 +0.00(+0.00%)
Nov 18, 2020 45.10 45.12 45.10 45.12 443,329 +0.01(+0.02%)
Nov 17, 2020 45.11 45.12 45.09 45.11 295,027 -0.01(-0.02%)
Nov 16, 2020 45.10 45.12 45.10 45.12 392,519 +0.02(+0.04%)
Nov 13, 2020 45.10 45.12 45.10 45.10 498,021 +0.00(+0.00%)
Nov 12, 2020 45.09 45.12 45.07 45.10 1,227,759 +0.01(+0.02%)
Nov 11, 2020 45.10 45.12 45.09 45.09 550,808 -0.02(-0.04%)
Nov 10, 2020 45.13 45.13 45.10 45.11 472,930 -0.01(-0.02%)
Nov 09, 2020 45.08 45.13 45.08 45.12 1,105,379 +0.04(+0.10%)
Nov 06, 2020 45.07 45.10 45.07 45.07 558,278 -0.01(-0.02%)
Nov 05, 2020 45.07 45.10 45.07 45.08 851,525 +0.00(+0.00%)
Nov 04, 2020 45.06 45.08 45.06 45.08 1,677,615 +0.01(+0.02%)
Nov 03, 2020 45.05 45.08 45.05 45.07 659,056 +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.