Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Floating Rate Bond Ishares ETF (NY: FLOT )

51.04 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 47.65 47.67 47.65 47.67 11,190 +0.04(+0.08%)
Dec 29, 2011 47.67 47.67 47.60 47.63 5,439 -0.01(-0.02%)
Dec 28, 2011 47.64 47.64 47.62 47.64 7,879 +0.02(+0.04%)
Dec 27, 2011 47.66 47.82 47.61 47.62 4,413 -0.05(-0.10%)
Dec 23, 2011 47.28 47.67 47.28 47.67 9,298 +0.04(+0.08%)
Dec 21, 2011 47.67 47.67 47.63 47.63 12,856 +0.03(+0.06%)
Dec 20, 2011 47.61 47.62 47.56 47.60 6,813 +0.00(+0.00%)
Dec 19, 2011 47.58 47.60 47.57 47.60 6,004 -0.02(-0.04%)
Dec 16, 2011 47.59 47.63 47.59 47.62 7,544 +0.05(+0.10%)
Dec 15, 2011 47.58 47.58 47.57 47.57 5,847 +0.00(+0.00%)
Dec 14, 2011 47.58 47.59 47.57 47.57 5,249 -0.01(-0.02%)
Dec 13, 2011 47.62 47.63 47.57 47.58 3,131 -0.06(-0.12%)
Dec 12, 2011 47.67 47.67 47.61 47.64 2,436 +0.05(+0.11%)
Dec 09, 2011 47.62 47.62 47.40 47.58 9,100 -0.03(-0.07%)
Dec 08, 2011 47.65 47.68 47.62 47.62 3,984 +0.00(+0.00%)
Dec 07, 2011 47.37 47.65 47.37 47.62 5,066 -0.08(-0.16%)
Dec 06, 2011 47.73 47.73 47.66 47.70 6,002 -0.02(-0.04%)
Dec 05, 2011 47.69 47.72 47.69 47.72 3,264 +0.05(+0.10%)
Dec 02, 2011 47.63 47.67 47.63 47.67 8,875 +0.03(+0.06%)
Dec 01, 2011 47.72 47.72 47.61 47.64 3,728 +0.06(+0.13%)
Nov 30, 2011 47.63 47.65 47.57 47.58 10,669 -0.09(-0.19%)
Nov 29, 2011 47.72 47.72 47.66 47.67 6,334 +0.02(+0.04%)
Nov 28, 2011 47.63 47.69 47.63 47.65 4,670 +0.00(+0.00%)
Nov 25, 2011 47.67 47.70 47.65 47.65 1,798 +0.00(+0.00%)
Nov 23, 2011 47.67 47.67 47.64 47.65 2,806 -0.05(-0.11%)
Nov 22, 2011 47.72 47.74 47.70 47.70 6,557 -0.05(-0.11%)
Nov 21, 2011 47.80 47.81 47.69 47.75 15,859 -0.04(-0.08%)
Nov 18, 2011 47.81 47.82 47.79 47.79 7,429 -0.09(-0.19%)
Nov 17, 2011 47.86 47.88 47.81 47.88 11,705 +0.00(+0.00%)
Nov 16, 2011 47.87 47.90 47.85 47.88 8,093 +0.01(+0.02%)
Nov 15, 2011 47.83 47.90 47.83 47.87 65,035 -0.04(-0.08%)
Nov 14, 2011 47.93 47.93 47.80 47.91 8,264 +0.03(+0.06%)
Nov 11, 2011 47.80 47.93 47.80 47.88 5,289 +0.04(+0.08%)
Nov 10, 2011 47.82 47.88 47.80 47.84 2,287 -0.07(-0.14%)
Nov 09, 2011 47.92 47.92 47.75 47.91 3,841 +0.18(+0.39%)
Nov 08, 2011 47.73 47.75 47.69 47.72 17,420 -0.08(-0.16%)
Nov 07, 2011 47.94 47.94 47.74 47.80 12,249 -0.04(-0.08%)
Nov 04, 2011 47.96 47.98 47.80 47.84 23,933 -0.09(-0.18%)
Nov 03, 2011 47.82 47.94 47.79 47.93 7,503 +0.06(+0.12%)
Nov 02, 2011 47.86 47.89 47.72 47.87 3,034 +0.04(+0.08%)
Nov 01, 2011 47.70 47.83 47.70 47.83 6,644 -0.00(-0.00%)
Oct 31, 2011 47.93 47.93 47.76 47.83 24,145 -0.18(-0.38%)
Oct 28, 2011 47.87 48.02 47.87 48.02 13,018 +0.19(+0.41%)
Oct 27, 2011 47.81 47.89 47.71 47.82 15,988 +0.07(+0.14%)
Oct 26, 2011 47.80 47.86 47.65 47.75 24,124 -0.04(-0.09%)
Oct 25, 2011 47.73 47.81 47.73 47.80 12,648 +0.01(+0.01%)
Oct 24, 2011 47.77 47.83 47.74 47.79 13,075 +0.27(+0.57%)
Oct 21, 2011 47.58 47.59 47.51 47.52 357,531 +0.02(+0.04%)
Oct 20, 2011 47.76 47.76 47.50 47.50 66,716 -0.09(-0.18%)
Oct 19, 2011 47.73 47.73 47.57 47.59 30,791 -0.08(-0.16%)
Oct 18, 2011 47.68 47.71 47.67 47.67 9,471 +0.03(+0.06%)
Oct 17, 2011 47.65 47.72 47.61 47.64 6,659 -0.06(-0.12%)
Oct 14, 2011 47.52 47.72 47.51 47.70 34,518 -0.00(-0.01%)
Oct 13, 2011 47.62 47.74 47.62 47.70 7,463 +0.08(+0.17%)
Oct 12, 2011 47.56 47.62 47.56 47.62 1,648 +0.05(+0.10%)
Oct 11, 2011 47.62 47.62 47.48 47.57 3,352 +0.02(+0.04%)
Oct 10, 2011 47.61 47.61 47.52 47.55 2,478 +0.11(+0.23%)
Oct 07, 2011 47.61 47.61 47.43 47.44 30,732 -0.13(-0.27%)
Oct 06, 2011 47.67 47.67 47.52 47.57 38,269 -0.10(-0.20%)
Oct 05, 2011 47.69 47.69 47.58 47.67 3,630 -0.01(-0.02%)
Oct 04, 2011 47.77 47.77 47.68 47.68 4,243 -0.02(-0.04%)
Oct 03, 2011 47.85 47.87 47.70 47.70 21,939 -0.18(-0.37%)
Sep 30, 2011 47.90 47.90 47.77 47.87 25,344 +0.05(+0.11%)
Sep 29, 2011 47.95 47.95 47.75 47.82 32,781 -0.04(-0.09%)
Sep 28, 2011 48.03 48.03 47.85 47.86 12,783 -0.13(-0.26%)
Sep 27, 2011 48.20 48.20 47.90 47.99 8,887 -0.01(-0.02%)
Sep 26, 2011 48.04 48.04 47.99 48.00 4,964 -0.05(-0.10%)
Sep 23, 2011 48.10 48.10 48.04 48.05 5,540 -0.14(-0.28%)
Sep 22, 2011 48.17 48.18 48.16 48.18 8,175 -0.05(-0.10%)
Sep 21, 2011 48.25 48.25 48.22 48.23 17,139 -0.02(-0.04%)
Sep 20, 2011 48.24 48.25 48.23 48.25 4,077 +0.04(+0.08%)
Sep 19, 2011 48.28 48.28 48.20 48.21 3,083 -0.09(-0.18%)
Sep 16, 2011 48.30 48.30 48.30 48.30 13,958 +0.05(+0.10%)
Sep 15, 2011 48.29 48.29 48.23 48.25 4,928 +0.00(+0.00%)
Sep 14, 2011 48.26 48.26 48.25 48.25 28,549 -0.04(-0.08%)
Sep 13, 2011 48.22 48.37 48.22 48.29 19,665 +0.03(+0.06%)
Sep 12, 2011 48.22 48.27 48.20 48.26 9,810 -0.03(-0.07%)
Sep 09, 2011 48.20 48.31 48.20 48.29 44,849 +0.03(+0.07%)
Sep 08, 2011 48.19 48.26 48.19 48.26 36,725 +0.04(+0.08%)
Sep 07, 2011 48.22 48.22 48.19 48.22 10,234 -0.03(-0.06%)
Sep 06, 2011 47.96 48.25 47.96 48.25 60,494 +0.07(+0.14%)
Sep 02, 2011 48.20 48.30 48.04 48.18 26,894 -0.08(-0.16%)
Sep 01, 2011 48.22 48.27 48.20 48.26 26,928 +0.01(+0.02%)
Aug 31, 2011 48.24 48.30 48.24 48.25 23,329 -0.02(-0.04%)
Aug 30, 2011 48.27 48.30 48.19 48.27 12,074 +0.04(+0.08%)
Aug 29, 2011 48.42 48.42 48.15 48.23 5,817 +0.14(+0.28%)
Aug 26, 2011 48.35 48.35 47.95 48.09 26,154 -0.21(-0.44%)
Aug 25, 2011 48.52 48.55 48.08 48.31 124,152 -0.01(-0.02%)
Aug 24, 2011 48.54 48.54 48.08 48.32 11,579 -0.05(-0.10%)
Aug 23, 2011 48.58 48.58 48.37 48.37 66,757 -0.18(-0.38%)
Aug 22, 2011 48.51 48.55 48.42 48.55 16,223 +0.11(+0.22%)
Aug 19, 2011 48.06 48.46 48.06 48.44 12,296 +0.04(+0.09%)
Aug 18, 2011 48.53 48.53 47.47 48.40 16,281 -0.13(-0.27%)
Aug 17, 2011 48.64 48.64 48.49 48.53 98,380 +0.01(+0.02%)
Aug 16, 2011 48.52 48.59 48.42 48.52 79,611 -0.02(-0.04%)
Aug 15, 2011 48.54 48.61 48.25 48.54 42,718 +0.09(+0.18%)
Aug 12, 2011 48.62 48.62 48.43 48.45 8,981 +0.01(+0.02%)
Aug 11, 2011 48.47 48.49 48.43 48.44 3,790 +0.05(+0.10%)
Aug 10, 2011 48.69 48.69 48.33 48.40 26,080 -0.10(-0.20%)
Aug 09, 2011 48.60 48.65 48.37 48.49 42,041 +0.15(+0.30%)
Aug 08, 2011 48.60 48.61 48.35 48.35 2,064 +0.00(+0.00%)
Aug 05, 2011 48.54 48.65 48.21 48.35 24,770 -0.26(-0.54%)
Aug 04, 2011 48.45 48.76 48.45 48.61 21,604 -0.08(-0.16%)
Aug 03, 2011 49.63 49.63 48.69 48.69 23,407 -0.06(-0.12%)
Aug 02, 2011 48.73 48.76 48.69 48.75 21,558 +0.06(+0.12%)
Aug 01, 2011 48.73 48.73 48.69 48.69 7,023 +0.01(+0.02%)
Jul 29, 2011 48.73 48.73 48.60 48.68 13,914 +0.01(+0.02%)
Jul 28, 2011 48.74 48.75 48.64 48.67 64,618 -0.05(-0.10%)
Jul 27, 2011 48.74 48.74 48.72 48.72 10,978 +0.02(+0.04%)
Jul 26, 2011 48.73 48.73 48.68 48.70 27,418 +0.00(+0.00%)
Jul 25, 2011 48.74 48.74 48.64 48.70 118,409 -0.01(-0.02%)
Jul 22, 2011 48.73 48.73 48.71 48.71 54,707 -0.04(-0.08%)
Jul 21, 2011 48.75 48.76 48.74 48.75 14,027 -0.01(-0.02%)
Jul 20, 2011 48.69 48.77 48.69 48.76 16,454 +0.02(+0.04%)
Jul 19, 2011 48.79 48.79 48.68 48.74 34,673 -0.06(-0.12%)
Jul 18, 2011 48.79 48.79 48.79 48.79 95,968 +0.03(+0.06%)
Jul 15, 2011 48.79 48.79 48.74 48.77 13,554 -0.03(-0.06%)
Jul 14, 2011 48.79 48.79 48.79 48.79 820 +0.01(+0.02%)
Jul 13, 2011 48.79 48.80 48.79 48.79 25,242 +0.00(+0.00%)
Jul 12, 2011 48.79 48.79 48.78 48.79 15,836 +0.01(+0.02%)
Jul 11, 2011 48.79 48.79 48.74 48.78 37,094 -0.03(-0.06%)
Jul 08, 2011 48.80 48.80 48.77 48.80 18,470 +0.01(+0.02%)
Jul 07, 2011 48.79 48.81 48.76 48.79 39,242 +0.03(+0.06%)
Jul 06, 2011 48.79 48.79 48.74 48.77 75,623 -0.03(-0.06%)
Jul 05, 2011 48.79 48.79 48.79 48.79 25,610 +0.01(+0.02%)
Jul 01, 2011 48.76 48.79 48.76 48.79 47,688 +0.00(+0.00%)
Jun 30, 2011 48.74 48.79 48.74 48.79 439,583 +0.03(+0.06%)
Jun 29, 2011 48.75 48.76 48.72 48.76 32,757 +0.01(+0.02%)
Jun 28, 2011 48.77 48.77 48.75 48.75 7,852 -0.01(-0.02%)
Jun 27, 2011 48.77 48.77 48.76 48.76 4,637 +0.00(+0.00%)
Jun 24, 2011 48.76 48.76 48.75 48.76 8,734 +0.02(+0.04%)
Jun 23, 2011 48.74 48.74 48.73 48.74 11,341 +0.01(+0.02%)
Jun 22, 2011 48.74 48.74 48.73 48.73 14,040 +0.00(+0.00%)
Jun 21, 2011 48.73 48.73 48.72 48.72 2,107 +0.03(+0.05%)
Jun 20, 2011 48.70 48.70 48.70 48.70 6,065 -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.