Skip to main content

Floating Rate Bond Ishares ETF (NY: FLOT )

50.97 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 41.13 41.10 41.10 41.10 519,596 +0.02(+0.04%)
Dec 30, 2015 41.09 41.10 41.07 41.09 413,074 +0.01(+0.02%)
Dec 29, 2015 41.04 41.11 41.03 41.08 561,691 +0.05(+0.12%)
Dec 28, 2015 41.06 41.09 41.02 41.03 284,992 -0.05(-0.12%)
Dec 24, 2015 41.08 41.08 41.08 41.08 349,138 -0.00(-0.01%)
Dec 23, 2015 41.06 41.09 41.03 41.08 2,643,533 +0.01(+0.02%)
Dec 22, 2015 41.07 41.09 41.05 41.07 814,985 +0.00(+0.00%)
Dec 21, 2015 41.06 41.09 41.05 41.07 2,442,731 +0.00(+0.01%)
Dec 18, 2015 41.07 41.08 41.03 41.07 1,087,543 -0.00(-0.01%)
Dec 17, 2015 41.08 41.09 41.05 41.07 569,018 +0.02(+0.04%)
Dec 16, 2015 41.05 41.08 41.05 41.06 369,797 +0.00(+0.00%)
Dec 15, 2015 41.06 41.09 41.01 41.06 477,346 +0.01(+0.02%)
Dec 14, 2015 41.08 41.10 41.00 41.05 1,640,063 -0.01(-0.02%)
Dec 11, 2015 41.06 41.09 41.05 41.06 502,414 +0.00(+0.00%)
Dec 10, 2015 41.07 41.09 41.04 41.06 426,675 -0.02(-0.06%)
Dec 09, 2015 41.07 41.08 41.05 41.08 375,617 -0.00(-0.01%)
Dec 08, 2015 41.06 41.09 41.04 41.08 551,911 +0.03(+0.07%)
Dec 07, 2015 41.06 41.09 41.05 41.06 318,238 -0.03(-0.08%)
Dec 04, 2015 41.05 41.09 41.05 41.09 372,006 +0.03(+0.08%)
Dec 03, 2015 41.06 41.08 41.06 41.06 411,848 -0.03(-0.08%)
Dec 02, 2015 41.09 41.10 41.05 41.09 1,229,279 +0.03(+0.08%)
Dec 01, 2015 41.08 41.08 41.05 41.06 1,245,824 +0.00(+0.01%)
Nov 30, 2015 41.10 41.10 41.04 41.05 2,042,678 +0.02(+0.04%)
Nov 27, 2015 41.07 41.09 41.04 41.04 242,996 -0.04(-0.10%)
Nov 25, 2015 41.06 41.08 41.08 41.08 425,409 +0.02(+0.06%)
Nov 24, 2015 41.05 41.10 41.04 41.05 1,308,011 +0.01(+0.02%)
Nov 23, 2015 41.04 41.06 41.03 41.04 296,668 +0.00(+0.00%)
Nov 20, 2015 41.06 41.06 41.01 41.04 487,276 -0.01(-0.02%)
Nov 19, 2015 41.03 41.05 41.03 41.05 456,576 +0.02(+0.04%)
Nov 18, 2015 41.04 41.05 41.04 41.04 334,025 +0.00(+0.00%)
Nov 17, 2015 41.09 41.09 41.01 41.04 263,821 +0.00(+0.00%)
Nov 16, 2015 41.02 41.05 41.02 41.04 469,402 +0.00(+0.00%)
Nov 13, 2015 41.04 41.04 41.04 41.04 204,136 +0.00(+0.00%)
Nov 12, 2015 41.02 41.05 41.00 41.04 313,361 +0.01(+0.02%)
Nov 11, 2015 41.04 41.05 41.03 41.03 284,217 +0.00(+0.00%)
Nov 10, 2015 41.04 41.04 41.02 41.03 207,105 +0.02(+0.04%)
Nov 09, 2015 41.03 41.04 41.01 41.01 482,991 -0.03(-0.08%)
Nov 06, 2015 41.01 41.04 41.00 41.04 322,313 +0.02(+0.04%)
Nov 05, 2015 41.06 41.06 41.01 41.03 425,529 +0.01(+0.02%)
Nov 04, 2015 41.04 41.05 41.01 41.02 312,325 +0.00(+0.00%)
Nov 03, 2015 41.01 41.04 41.01 41.02 329,861 +0.01(+0.02%)
Nov 02, 2015 41.04 41.04 41.01 41.01 357,291 -0.00(-0.01%)
Oct 30, 2015 41.03 41.03 41.00 41.02 278,775 -0.02(-0.04%)
Oct 29, 2015 41.02 41.03 40.99 41.03 267,133 +0.03(+0.08%)
Oct 28, 2015 41.02 41.02 40.99 41.00 393,008 -0.02(-0.04%)
Oct 27, 2015 40.98 41.03 40.98 41.02 799,008 +0.02(+0.06%)
Oct 26, 2015 40.99 41.01 40.98 40.99 1,117,253 -0.01(-0.02%)
Oct 23, 2015 41.01 41.02 41.00 41.00 365,980 +0.00(+0.00%)
Oct 22, 2015 41.00 41.02 40.98 41.00 493,912 +0.02(+0.06%)
Oct 21, 2015 41.02 41.02 40.97 40.97 4,775,079 -0.04(-0.10%)
Oct 20, 2015 40.99 41.02 40.96 41.02 298,525 +0.01(+0.02%)
Oct 19, 2015 41.01 41.02 41.00 41.01 273,760 +0.00(+0.00%)
Oct 16, 2015 41.04 41.04 41.00 41.01 251,720 +0.01(+0.02%)
Oct 15, 2015 41.01 41.01 40.97 41.00 660,800 -0.01(-0.02%)
Oct 14, 2015 41.00 41.00 41.00 41.01 263,359 -0.01(-0.02%)
Oct 13, 2015 41.02 41.04 40.99 41.02 320,244 +0.01(+0.02%)
Oct 12, 2015 41.00 41.02 41.00 41.01 109,477 +0.00(+0.00%)
Oct 09, 2015 41.02 41.02 41.00 41.01 215,323 +0.01(+0.02%)
Oct 08, 2015 41.03 41.03 41.00 41.00 243,582 -0.01(-0.02%)
Oct 07, 2015 41.02 41.02 40.99 41.01 366,074 +0.00(+0.00%)
Oct 06, 2015 41.00 41.03 40.99 41.01 630,814 +0.01(+0.02%)
Oct 05, 2015 40.97 41.03 40.97 41.00 919,402 +0.03(+0.08%)
Oct 02, 2015 40.97 41.02 40.97 40.97 730,260 -0.02(-0.06%)
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.