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 (%)
Jul 30, 2021 45.33 45.35 45.33 45.34 537,622 +0.00(+0.00%)
Jul 29, 2021 45.34 45.34 45.33 45.34 778,236 +0.02(+0.04%)
Jul 28, 2021 45.32 45.34 45.32 45.32 461,839 +0.00(+0.00%)
Jul 27, 2021 45.33 45.33 45.32 45.32 1,090,663 +0.00(+0.00%)
Jul 26, 2021 45.34 45.34 45.32 45.32 561,241 -0.01(-0.02%)
Jul 23, 2021 45.34 45.34 45.32 45.33 758,675 -0.02(-0.04%)
Jul 22, 2021 45.32 45.35 45.32 45.34 1,143,233 +0.02(+0.04%)
Jul 21, 2021 45.34 45.34 45.33 45.33 1,061,967 +0.00(+0.00%)
Jul 20, 2021 45.32 45.35 45.32 45.33 890,074 +0.01(+0.03%)
Jul 19, 2021 45.33 45.34 45.31 45.31 497,655 -0.01(-0.03%)
Jul 16, 2021 45.33 45.34 45.33 45.33 395,304 -0.01(-0.03%)
Jul 15, 2021 45.33 45.34 45.32 45.34 621,412 +0.00(+0.01%)
Jul 14, 2021 45.34 45.34 45.32 45.34 498,205 +0.00(+0.00%)
Jul 13, 2021 45.33 45.34 45.32 45.34 825,270 +0.00(+0.00%)
Jul 12, 2021 45.32 45.34 45.32 45.34 648,088 +0.01(+0.02%)
Jul 09, 2021 45.32 45.33 45.31 45.33 494,186 +0.00(+0.00%)
Jul 08, 2021 45.31 45.33 45.31 45.33 871,294 +0.00(+0.00%)
Jul 07, 2021 45.31 45.33 45.31 45.33 502,424 +0.00(+0.00%)
Jul 06, 2021 45.34 45.34 45.31 45.33 620,842 -0.02(-0.04%)
Jul 02, 2021 45.32 45.34 45.31 45.34 765,343 +0.01(+0.02%)
Jul 01, 2021 45.32 45.34 45.32 45.34 1,232,210 -0.00(-0.01%)
Jun 30, 2021 45.34 45.35 45.33 45.34 627,013 +0.00(+0.00%)
Jun 29, 2021 45.32 45.36 45.32 45.34 1,277,934 +0.00(+0.00%)
Jun 28, 2021 45.32 45.34 45.32 45.34 690,534 +0.00(+0.01%)
Jun 25, 2021 45.33 45.34 45.33 45.33 882,555 -0.00(-0.01%)
Jun 24, 2021 45.34 45.34 45.33 45.34 728,834 +0.00(+0.00%)
Jun 23, 2021 45.34 45.34 45.32 45.34 639,002 +0.00(+0.00%)
Jun 22, 2021 45.33 45.34 45.32 45.34 1,484,315 +0.01(+0.02%)
Jun 21, 2021 45.34 45.34 45.31 45.33 659,740 -0.01(-0.02%)
Jun 18, 2021 45.35 45.35 45.32 45.34 673,404 +0.00(+0.00%)
Jun 17, 2021 45.33 45.34 45.32 45.34 1,198,871 +0.01(+0.02%)
Jun 16, 2021 45.32 45.33 45.31 45.33 1,609,806 +0.00(+0.00%)
Jun 15, 2021 45.31 45.33 45.30 45.33 1,186,431 +0.02(+0.04%)
Jun 14, 2021 45.33 45.33 45.30 45.31 1,287,871 -0.02(-0.05%)
Jun 11, 2021 45.32 45.34 45.32 45.33 1,031,040 +0.00(+0.01%)
Jun 10, 2021 45.32 45.33 45.31 45.33 626,752 +0.02(+0.04%)
Jun 09, 2021 45.33 45.33 45.30 45.31 760,659 -0.01(-0.02%)
Jun 08, 2021 45.31 45.32 45.31 45.32 616,569 +0.01(+0.02%)
Jun 07, 2021 45.31 45.32 45.30 45.31 1,172,469 +0.00(+0.00%)
Jun 04, 2021 45.33 45.33 45.30 45.31 601,527 -0.01(-0.02%)
Jun 03, 2021 45.31 45.32 45.30 45.32 690,617 +0.02(+0.04%)
Jun 02, 2021 45.29 45.31 45.29 45.30 488,604 -0.02(-0.04%)
Jun 01, 2021 45.29 45.32 45.29 45.32 896,382 +0.02(+0.04%)
May 28, 2021 45.30 45.31 45.30 45.30 426,483 +0.00(+0.00%)
May 27, 2021 45.30 45.31 45.30 45.30 562,856 -0.01(-0.02%)
May 26, 2021 45.30 45.32 45.30 45.31 596,541 +0.01(+0.02%)
May 25, 2021 45.32 45.32 45.30 45.30 676,661 -0.01(-0.02%)
May 24, 2021 45.31 45.32 45.30 45.31 557,480 +0.01(+0.02%)
May 21, 2021 45.32 45.33 45.30 45.30 710,335 -0.02(-0.04%)
May 20, 2021 45.31 45.33 45.30 45.32 1,577,680 +0.02(+0.04%)
May 19, 2021 45.30 45.31 45.30 45.30 668,770 -0.00(-0.01%)
May 18, 2021 45.30 45.31 45.29 45.31 728,144 +0.02(+0.05%)
May 17, 2021 45.29 45.30 45.27 45.29 4,708,729 +0.00(+0.00%)
May 14, 2021 45.30 45.30 45.28 45.29 521,173 +0.00(+0.00%)
May 13, 2021 45.28 45.29 45.27 45.29 1,457,292 +0.01(+0.03%)
May 12, 2021 45.24 45.28 45.24 45.27 1,423,338 +0.01(+0.02%)
May 11, 2021 45.25 45.28 45.25 45.26 406,469 +0.00(+0.00%)
May 10, 2021 45.25 45.28 45.24 45.26 1,109,288 +0.01(+0.03%)
May 07, 2021 45.24 45.25 45.24 45.25 627,793 +0.00(+0.00%)
May 06, 2021 45.25 45.27 45.24 45.25 464,848 +0.01(+0.02%)
May 05, 2021 45.25 45.25 45.24 45.24 658,246 -0.01(-0.03%)
May 04, 2021 45.25 45.26 45.25 45.25 756,136 -0.00(-0.01%)
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.