Floating Rate Bond Ishares ETF (NY: FLOT )

50.67 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 50.67 50.67 50.65 50.67 425,359 +0.01(+0.02%)
Dec 07, 2021 50.68 50.68 50.65 50.66 954,323 -0.02(-0.04%)
Dec 06, 2021 50.69 50.69 50.66 50.68 1,864,028 +0.01(+0.02%)
Dec 03, 2021 50.69 50.71 50.65 50.67 2,845,619 -0.02(-0.04%)
Dec 02, 2021 50.70 50.72 50.67 50.69 983,254 -0.01(-0.02%)
Dec 01, 2021 50.72 50.72 50.69 50.70 1,016,564 -0.03(-0.06%)
Nov 30, 2021 50.72 50.74 50.71 50.73 841,728 -0.01(-0.02%)
Nov 29, 2021 50.74 50.74 50.71 50.74 761,873 +0.02(+0.04%)
Nov 26, 2021 50.72 50.74 50.67 50.72 840,176 -0.01(-0.02%)
Nov 24, 2021 50.75 50.75 50.73 50.73 434,295 -0.02(-0.04%)
Nov 23, 2021 50.72 50.75 50.71 50.75 1,443,797 +0.00(+0.00%)
Nov 22, 2021 50.74 50.75 50.72 50.75 1,039,883 +0.02(+0.04%)
Nov 19, 2021 50.77 50.77 50.73 50.73 757,491 -0.03(-0.06%)
Nov 18, 2021 50.78 50.81 50.75 50.76 1,200,757 -0.02(-0.04%)
Nov 17, 2021 50.79 50.80 50.78 50.78 814,978 -0.02(-0.04%)
Nov 16, 2021 50.80 50.80 50.78 50.80 628,470 +0.00(+0.00%)
Nov 15, 2021 50.79 50.80 50.79 50.80 555,297 +0.00(+0.00%)
Nov 12, 2021 50.80 50.80 50.79 50.80 1,316,925 +0.02(+0.04%)
Nov 11, 2021 50.79 50.80 50.78 50.78 346,359 +0.00(+0.00%)
Nov 10, 2021 50.78 50.78 2,188,730 +0.00(+0.00%)
Nov 09, 2021 50.76 50.78 50.76 50.78 571,463 +0.00(+0.00%)
Nov 08, 2021 50.78 50.78 50.77 50.78 576,569 +0.01(+0.02%)
Nov 05, 2021 50.78 50.78 50.77 50.77 990,063 -0.01(-0.02%)
Nov 04, 2021 50.77 50.78 50.76 50.78 556,711 +0.01(+0.02%)
Nov 03, 2021 50.77 50.77 50.75 50.77 705,479 +0.00(+0.00%)
Nov 02, 2021 50.76 50.77 50.74 50.77 533,780 +0.02(+0.04%)
Nov 01, 2021 50.78 50.76 50.74 50.75 489,883 -0.04(-0.08%)
Oct 29, 2021 50.79 50.79 50.77 50.79 628,149 -0.01(-0.02%)
Oct 28, 2021 50.80 50.80 50.78 50.80 2,510,766 +0.00(+0.00%)
Oct 27, 2021 50.77 50.80 50.77 50.80 637,457 +0.01(+0.02%)
Oct 26, 2021 50.78 50.79 580,348 +0.02(+0.04%)
Oct 25, 2021 50.79 50.79 50.77 50.77 549,851 -0.02(-0.04%)
Oct 22, 2021 50.78 50.80 50.78 50.79 465,841 +0.00(+0.00%)
Oct 21, 2021 50.81 50.81 50.77 50.79 1,092,711 -0.02(-0.04%)
Oct 20, 2021 50.80 50.81 50.78 50.81 485,402 +0.01(+0.02%)
Oct 19, 2021 50.81 50.81 50.78 50.80 1,013,759 -0.01(-0.02%)
Oct 18, 2021 50.80 50.81 50.79 50.81 1,127,547 +0.00(+0.00%)
Oct 15, 2021 50.78 50.81 50.77 50.81 1,276,741 +0.02(+0.04%)
Oct 14, 2021 50.78 50.79 50.76 50.79 507,732 +0.03(+0.06%)
Oct 13, 2021 50.78 50.79 50.76 50.76 813,199 -0.02(-0.04%)
Oct 12, 2021 50.77 50.79 50.77 50.78 619,381 -0.02(-0.04%)
Oct 11, 2021 50.78 50.80 50.78 50.80 329,869 +0.02(+0.05%)
Oct 08, 2021 50.79 50.79 50.77 50.78 398,848 -0.00(-0.01%)
Oct 07, 2021 50.79 50.80 50.77 50.78 774,001 -0.01(-0.01%)
Oct 06, 2021 50.78 50.79 50.78 50.78 597,185 -0.01(-0.03%)
Oct 05, 2021 50.77 50.79 50.76 50.80 1,228,814 +0.03(+0.06%)
Oct 04, 2021 50.77 50.79 50.76 50.77 727,027 -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.