Skip to main content

Floating Rate Bond Ishares ETF (NY: FLOT )

50.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 41.12 41.10 41.10 41.10 519,612 +0.02(+0.04%)
Dec 30, 2015 41.08 41.10 41.07 41.08 413,086 +0.01(+0.02%)
Dec 29, 2015 41.04 41.11 41.03 41.08 561,709 +0.05(+0.12%)
Dec 28, 2015 41.06 41.08 41.02 41.03 285,001 -0.05(-0.12%)
Dec 24, 2015 41.08 41.08 41.08 41.08 349,149 -0.00(-0.01%)
Dec 23, 2015 41.05 41.09 41.03 41.08 2,643,615 +0.01(+0.02%)
Dec 22, 2015 41.07 41.09 41.05 41.07 815,010 +0.00(+0.00%)
Dec 21, 2015 41.05 41.09 41.05 41.07 2,442,806 +0.00(+0.01%)
Dec 18, 2015 41.07 41.08 41.03 41.07 1,087,576 -0.00(-0.01%)
Dec 17, 2015 41.08 41.09 41.05 41.07 569,035 +0.02(+0.04%)
Dec 16, 2015 41.05 41.08 41.05 41.05 369,808 +0.00(+0.00%)
Dec 15, 2015 41.05 41.09 41.01 41.05 477,361 +0.01(+0.02%)
Dec 14, 2015 41.08 41.09 41.00 41.05 1,640,113 -0.01(-0.02%)
Dec 11, 2015 41.05 41.09 41.05 41.05 502,429 +0.00(+0.00%)
Dec 10, 2015 41.07 41.09 41.04 41.05 426,688 -0.02(-0.06%)
Dec 09, 2015 41.07 41.08 41.05 41.08 375,628 -0.00(-0.01%)
Dec 08, 2015 41.05 41.09 41.04 41.08 551,928 +0.03(+0.07%)
Dec 07, 2015 41.05 41.09 41.05 41.05 318,248 -0.03(-0.08%)
Dec 04, 2015 41.05 41.09 41.05 41.09 372,017 +0.03(+0.08%)
Dec 03, 2015 41.05 41.08 41.05 41.05 411,861 -0.03(-0.08%)
Dec 02, 2015 41.09 41.10 41.05 41.09 1,229,317 +0.03(+0.08%)
Dec 01, 2015 41.08 41.08 41.05 41.05 1,245,862 +0.00(+0.01%)
Nov 30, 2015 41.10 41.10 41.03 41.05 2,042,741 +0.02(+0.04%)
Nov 27, 2015 41.07 41.09 41.03 41.03 243,004 -0.04(-0.10%)
Nov 25, 2015 41.06 41.08 41.08 41.08 425,422 +0.02(+0.06%)
Nov 24, 2015 41.05 41.10 41.03 41.05 1,308,051 +0.01(+0.02%)
Nov 23, 2015 41.04 41.06 41.03 41.04 296,677 +0.00(+0.00%)
Nov 20, 2015 41.06 41.06 41.01 41.04 487,291 -0.01(-0.02%)
Nov 19, 2015 41.03 41.05 41.03 41.05 456,590 +0.02(+0.04%)
Nov 18, 2015 41.03 41.05 41.03 41.03 334,035 +0.00(+0.00%)
Nov 17, 2015 41.09 41.09 41.01 41.03 263,829 +0.00(+0.00%)
Nov 16, 2015 41.02 41.05 41.02 41.03 469,416 +0.00(+0.00%)
Nov 13, 2015 41.03 41.04 41.03 41.03 204,142 +0.00(+0.00%)
Nov 12, 2015 41.02 41.05 41.00 41.03 313,371 +0.01(+0.02%)
Nov 11, 2015 41.04 41.05 41.03 41.03 284,225 +0.00(+0.00%)
Nov 10, 2015 41.04 41.04 41.02 41.03 207,111 +0.02(+0.04%)
Nov 09, 2015 41.03 41.04 41.01 41.01 483,006 -0.03(-0.08%)
Nov 06, 2015 41.01 41.04 41.00 41.04 322,323 +0.02(+0.04%)
Nov 05, 2015 41.06 41.06 41.01 41.03 425,542 +0.01(+0.02%)
Nov 04, 2015 41.04 41.05 41.01 41.02 312,334 +0.00(+0.00%)
Nov 03, 2015 41.01 41.04 41.01 41.02 329,871 +0.01(+0.02%)
Nov 02, 2015 41.03 41.03 41.01 41.01 357,301 -0.00(-0.01%)
Oct 30, 2015 41.03 41.03 41.00 41.01 278,784 -0.02(-0.04%)
Oct 29, 2015 41.01 41.03 40.99 41.03 267,141 +0.03(+0.08%)
Oct 28, 2015 41.01 41.02 40.99 41.00 393,020 -0.02(-0.04%)
Oct 27, 2015 40.98 41.03 40.98 41.01 799,033 +0.02(+0.06%)
Oct 26, 2015 40.99 41.01 40.98 40.99 1,117,287 -0.01(-0.02%)
Oct 23, 2015 41.01 41.02 40.99 41.00 365,991 +0.00(+0.00%)
Oct 22, 2015 41.00 41.02 40.98 41.00 493,927 +0.02(+0.06%)
Oct 21, 2015 41.02 41.02 40.97 40.97 4,775,224 -0.04(-0.10%)
Oct 20, 2015 40.99 41.02 40.96 41.01 298,534 +0.01(+0.02%)
Oct 19, 2015 41.01 41.02 41.00 41.01 273,768 +0.00(+0.00%)
Oct 16, 2015 41.04 41.04 41.00 41.01 251,728 +0.01(+0.02%)
Oct 15, 2015 41.01 41.01 40.97 41.00 660,820 -0.01(-0.02%)
Oct 14, 2015 41.00 41.00 41.00 41.01 263,367 -0.01(-0.02%)
Oct 13, 2015 41.01 41.04 40.99 41.01 320,253 +0.01(+0.02%)
Oct 12, 2015 41.00 41.02 41.00 41.01 109,481 +0.00(+0.00%)
Oct 09, 2015 41.01 41.02 41.00 41.01 215,330 +0.01(+0.02%)
Oct 08, 2015 41.03 41.03 41.00 41.00 243,589 -0.01(-0.02%)
Oct 07, 2015 41.02 41.02 40.99 41.01 366,085 +0.00(+0.00%)
Oct 06, 2015 41.00 41.03 40.99 41.01 630,833 +0.01(+0.02%)
Oct 05, 2015 40.97 41.03 40.97 41.00 919,430 +0.03(+0.08%)
Oct 02, 2015 40.97 41.02 40.97 40.97 730,282 -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.