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 (%)
Dec 29, 2017 42.43 42.43 42.43 0 +0.00(+0.00%)
Dec 28, 2017 42.40 42.44 42.40 42.43 1,132,918 +0.03(+0.06%)
Dec 27, 2017 42.42 42.44 42.40 42.40 1,260,909 +0.00(+0.00%)
Dec 26, 2017 42.44 42.44 42.40 42.40 1,458,458 -0.03(-0.06%)
Dec 22, 2017 42.44 42.45 42.40 42.43 2,495,869 -0.01(-0.02%)
Dec 21, 2017 42.46 42.46 42.44 42.44 925,456 -0.02(-0.05%)
Dec 20, 2017 42.44 42.47 42.40 42.46 3,638,095 +0.02(+0.06%)
Dec 19, 2017 42.44 42.44 42.44 42.43 926,978 +0.00(+0.00%)
Dec 18, 2017 42.43 42.45 42.42 42.43 2,661,461 +0.01(+0.02%)
Dec 15, 2017 42.43 42.44 42.42 42.43 1,116,931 +0.01(+0.02%)
Dec 14, 2017 42.43 42.43 42.42 42.42 1,639,488 -0.01(-0.02%)
Dec 13, 2017 42.43 42.44 42.42 42.43 858,161 -0.01(-0.02%)
Dec 12, 2017 42.45 42.45 42.42 42.43 1,295,126 -0.01(-0.02%)
Dec 11, 2017 42.45 42.46 42.43 42.44 1,265,209 -0.01(-0.02%)
Dec 08, 2017 42.45 42.46 42.43 42.45 1,522,948 +0.01(+0.02%)
Dec 07, 2017 42.44 42.45 42.43 42.44 1,634,983 +0.00(+0.00%)
Dec 06, 2017 42.44 42.48 42.43 42.44 5,085,536 +0.01(+0.02%)
Dec 05, 2017 42.47 42.47 42.43 42.43 2,922,187 -0.02(-0.04%)
Dec 04, 2017 42.45 42.45 42.43 42.45 1,369,581 +0.02(+0.04%)
Dec 01, 2017 42.42 42.45 42.42 42.43 1,020,495 -0.00(-0.00%)
Nov 30, 2017 42.43 42.45 42.43 42.43 893,619 -0.02(-0.04%)
Nov 29, 2017 42.43 42.45 42.43 42.45 979,263 +0.02(+0.04%)
Nov 28, 2017 42.41 42.43 42.41 42.43 739,440 +0.02(+0.04%)
Nov 27, 2017 42.41 42.43 42.40 42.42 1,630,953 +0.00(+0.00%)
Nov 24, 2017 42.42 42.43 42.41 42.42 147,520 -0.02(-0.04%)
Nov 22, 2017 42.43 42.43 42.41 42.43 669,768 +0.01(+0.02%)
Nov 21, 2017 42.43 42.43 42.41 42.43 1,231,823 +0.01(+0.02%)
Nov 20, 2017 42.40 42.43 42.40 42.42 738,243 +0.01(+0.02%)
Nov 17, 2017 42.40 42.42 42.39 42.41 983,936 +0.00(+0.00%)
Nov 16, 2017 42.42 42.42 42.40 42.41 538,243 +0.01(+0.02%)
Nov 15, 2017 42.42 42.42 42.40 42.40 668,301 -0.01(-0.02%)
Nov 14, 2017 42.42 42.42 42.39 42.41 1,357,481 +0.00(+0.00%)
Nov 13, 2017 42.40 42.42 42.39 42.41 1,867,159 +0.02(+0.04%)
Nov 10, 2017 42.37 42.40 42.37 42.39 622,908 +0.02(+0.04%)
Nov 09, 2017 42.40 42.40 42.38 42.38 1,253,858 +0.00(+0.00%)
Nov 08, 2017 42.39 42.40 42.37 42.38 2,458,796 -0.01(-0.02%)
Nov 07, 2017 42.39 42.39 42.38 42.38 1,025,282 +0.00(+0.00%)
Nov 06, 2017 42.39 42.39 42.38 42.38 1,061,428 +0.01(+0.02%)
Nov 03, 2017 42.39 42.39 42.38 42.38 1,050,839 +0.00(+0.00%)
Nov 02, 2017 42.39 42.39 42.37 42.38 3,254,235 +0.01(+0.02%)
Nov 01, 2017 42.39 42.41 42.37 42.37 1,143,480 +0.00(+0.00%)
Oct 31, 2017 42.39 42.39 42.37 42.37 870,692 -0.01(-0.02%)
Oct 30, 2017 42.39 42.37 42.38 654,962 +0.00(+0.00%)
Oct 27, 2017 42.36 42.39 42.36 42.38 796,903 +0.01(+0.02%)
Oct 26, 2017 42.36 42.38 42.34 42.37 1,045,432 +0.02(+0.06%)
Oct 25, 2017 42.36 42.36 42.33 42.34 1,055,805 -0.02(-0.04%)
Oct 24, 2017 42.35 42.36 42.33 42.36 940,255 +0.02(+0.06%)
Oct 23, 2017 42.36 42.37 42.33 42.33 1,956,389 -0.01(-0.02%)
Oct 20, 2017 42.33 42.36 42.33 42.34 802,912 +0.01(+0.02%)
Oct 19, 2017 42.33 42.35 42.32 42.33 1,029,121 +0.02(+0.04%)
Oct 18, 2017 42.34 42.34 42.32 42.32 741,073 -0.03(-0.08%)
Oct 17, 2017 42.34 42.35 42.33 42.35 529,815 +0.02(+0.06%)
Oct 16, 2017 42.34 42.34 42.33 42.33 1,009,417 -0.02(-0.04%)
Oct 13, 2017 42.32 42.34 42.31 42.34 1,001,806 +0.03(+0.08%)
Oct 12, 2017 42.31 42.32 42.30 42.31 1,109,174 +0.00(+0.00%)
Oct 11, 2017 42.31 42.32 42.30 42.31 1,137,324 +0.00(+0.01%)
Oct 10, 2017 42.33 42.33 42.30 42.31 4,843,887 -0.01(-0.03%)
Oct 09, 2017 42.30 42.33 42.30 42.32 626,437 +0.02(+0.04%)
Oct 06, 2017 42.33 42.33 42.30 42.30 2,545,675 -0.02(-0.04%)
Oct 05, 2017 42.33 42.33 42.31 42.32 739,199 -0.01(-0.02%)
Oct 04, 2017 42.32 42.33 42.30 42.33 1,610,005 +0.02(+0.06%)
Oct 03, 2017 42.30 42.31 42.30 42.30 895,452 +0.00(+0.00%)
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.