Floating Rate Bond Ishares ETF (NY: FLOT )

50.97 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 45.34 45.35 45.33 1,504,661 +0.00(+0.00%)
Jan 28, 2022 45.33 45.35 45.33 45.33 1,034,865 -0.01(-0.02%)
Jan 27, 2022 45.35 45.36 45.33 45.34 2,206,456 +0.01(+0.02%)
Jan 26, 2022 45.33 45.34 45.32 45.33 2,468,798 +0.00(+0.00%)
Jan 25, 2022 45.32 45.34 45.32 45.33 1,555,339 +0.00(+0.00%)
Jan 24, 2022 45.35 45.35 45.33 45.33 2,003,653 -0.01(-0.02%)
Jan 21, 2022 45.33 45.34 45.32 45.34 1,735,760 +0.03(+0.06%)
Jan 20, 2022 45.37 45.37 45.31 45.31 1,611,122 -0.03(-0.06%)
Jan 19, 2022 45.34 45.36 45.34 45.34 2,098,550 +0.00(+0.00%)
Jan 18, 2022 45.34 45.34 45.31 45.34 2,337,614 +0.01(+0.02%)
Jan 14, 2022 45.33 0 +0.01(+0.02%)
Jan 13, 2022 45.34 45.34 45.32 45.32 1,852,269 -0.02(-0.04%)
Jan 12, 2022 45.33 45.34 45.32 45.34 1,679,642 +0.02(+0.04%)
Jan 11, 2022 45.33 45.34 45.32 45.32 1,689,913 +0.00(+0.00%)
Jan 10, 2022 45.33 45.34 45.32 45.32 1,052,808 +0.00(+0.00%)
Jan 07, 2022 45.33 45.33 45.31 45.32 1,397,658 +0.01(+0.02%)
Jan 06, 2022 45.35 45.35 45.31 45.31 3,396,950 -0.04(-0.10%)
Jan 05, 2022 45.32 45.36 45.31 45.36 3,118,378 +0.04(+0.10%)
Jan 04, 2022 45.33 45.33 45.31 45.31 1,209,163 -0.02(-0.05%)
Jan 03, 2022 45.36 45.36 45.33 45.34 1,619,306 -0.02(-0.05%)
Dec 31, 2021 45.34 45.36 45.33 45.36 500,031 +0.03(+0.06%)
Dec 30, 2021 45.32 45.34 45.32 45.33 983,106 +0.01(+0.02%)
Dec 29, 2021 45.32 45.33 45.31 45.32 1,465,134 +0.01(+0.02%)
Dec 28, 2021 45.31 45.32 45.29 45.31 1,570,736 +0.02(+0.04%)
Dec 27, 2021 45.28 45.31 45.28 45.30 707,070 +0.01(+0.02%)
Dec 23, 2021 45.29 45.32 45.28 45.29 1,013,733 +0.01(+0.02%)
Dec 22, 2021 45.30 45.30 45.28 45.28 984,806 +0.00(+0.00%)
Dec 21, 2021 45.29 45.29 45.27 45.28 971,826 +0.01(+0.02%)
Dec 20, 2021 45.29 45.30 45.26 45.27 2,094,802 -0.01(-0.02%)
Dec 17, 2021 45.27 45.28 45.27 45.28 748,843 +0.01(+0.02%)
Dec 16, 2021 45.29 45.29 45.27 45.27 604,235 -0.00(-0.01%)
Dec 15, 2021 45.28 45.28 45.27 45.27 530,052 +0.01(+0.02%)
Dec 14, 2021 45.27 45.30 45.26 45.26 755,128 +0.01(+0.02%)
Dec 13, 2021 45.27 45.28 45.26 45.26 696,118 -0.02(-0.04%)
Dec 10, 2021 45.27 45.28 45.27 45.27 612,282 +0.00(+0.00%)
Dec 09, 2021 45.29 45.31 45.27 45.27 820,720 -0.02(-0.04%)
Dec 08, 2021 45.29 45.29 45.27 45.29 475,878 +0.01(+0.02%)
Dec 07, 2021 45.30 45.30 45.27 45.28 1,067,666 -0.02(-0.04%)
Dec 06, 2021 45.31 45.31 45.28 45.30 2,085,415 +0.01(+0.02%)
Dec 03, 2021 45.31 45.33 45.27 45.29 3,183,587 -0.02(-0.04%)
Dec 02, 2021 45.32 45.34 45.29 45.31 1,100,033 -0.01(-0.02%)
Dec 01, 2021 45.34 45.34 45.31 45.32 1,137,299 -0.01(-0.03%)
Nov 30, 2021 45.32 45.34 45.31 45.33 941,976 -0.01(-0.02%)
Nov 29, 2021 45.34 45.34 45.31 45.34 852,611 +0.02(+0.04%)
Nov 26, 2021 45.32 45.34 45.28 45.32 940,240 -0.01(-0.02%)
Nov 24, 2021 45.35 45.35 45.33 45.33 486,019 -0.02(-0.04%)
Nov 23, 2021 45.32 45.35 45.31 45.35 1,615,751 +0.00(+0.00%)
Nov 22, 2021 45.34 45.35 45.32 45.35 1,163,731 +0.02(+0.04%)
Nov 19, 2021 45.37 45.37 45.33 45.33 847,707 -0.03(-0.06%)
Nov 18, 2021 45.38 45.40 45.35 45.36 1,343,765 -0.02(-0.04%)
Nov 17, 2021 45.38 45.39 45.38 45.38 912,041 -0.02(-0.04%)
Nov 16, 2021 45.39 45.39 45.38 45.39 703,320 +0.00(+0.00%)
Nov 15, 2021 45.38 45.39 45.38 45.39 621,432 +0.00(+0.00%)
Nov 12, 2021 45.39 45.39 45.38 45.39 1,473,769 +0.02(+0.04%)
Nov 11, 2021 45.38 45.39 45.38 45.38 387,609 +0.00(+0.00%)
Nov 10, 2021 45.38 45.38 2,449,405 +0.00(+0.00%)
Nov 09, 2021 45.36 45.38 45.36 45.38 639,523 +0.00(+0.00%)
Nov 08, 2021 45.38 45.38 45.37 45.38 645,237 +0.01(+0.02%)
Nov 05, 2021 45.38 45.38 45.37 45.37 1,107,978 -0.01(-0.02%)
Nov 04, 2021 45.37 45.38 45.36 45.38 623,014 +0.01(+0.02%)
Nov 03, 2021 45.37 45.37 45.35 45.37 789,500 +0.00(+0.00%)
Nov 02, 2021 45.36 45.37 45.34 45.37 597,352 +0.02(+0.04%)
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.