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 (%)
Jun 30, 2022 44.91 44.91 44.68 44.74 3,727,983 -0.16(-0.36%)
Jun 29, 2022 44.94 44.94 44.90 44.91 2,575,971 -0.02(-0.04%)
Jun 28, 2022 44.89 44.93 44.88 44.92 1,487,125 -0.01(-0.02%)
Jun 27, 2022 44.91 44.95 44.91 44.93 2,225,221 -0.01(-0.02%)
Jun 24, 2022 44.80 44.97 44.80 44.94 3,993,586 +0.08(+0.18%)
Jun 23, 2022 44.85 44.86 44.80 44.86 1,636,884 +0.00(+0.00%)
Jun 22, 2022 44.81 44.86 44.78 44.86 1,776,472 +0.04(+0.10%)
Jun 21, 2022 44.88 44.91 44.77 44.82 2,035,091 -0.04(-0.10%)
Jun 17, 2022 44.59 44.96 44.55 44.86 3,349,589 +0.25(+0.56%)
Jun 16, 2022 44.66 44.82 44.48 44.61 3,423,268 -0.08(-0.18%)
Jun 15, 2022 44.85 44.96 44.55 44.69 4,114,422 -0.21(-0.46%)
Jun 14, 2022 44.81 44.97 44.81 44.90 3,956,942 +0.14(+0.32%)
Jun 13, 2022 45.03 45.05 44.73 44.75 3,288,599 -0.25(-0.56%)
Jun 10, 2022 45.08 45.08 45.00 45.00 1,619,137 -0.07(-0.16%)
Jun 09, 2022 45.08 45.08 45.06 45.08 1,810,225 +0.02(+0.04%)
Jun 08, 2022 45.09 45.10 45.06 45.06 942,443 -0.03(-0.06%)
Jun 07, 2022 45.11 45.11 45.07 45.08 1,631,479 +0.01(+0.02%)
Jun 06, 2022 45.11 45.13 45.08 45.08 1,363,257 -0.02(-0.04%)
Jun 03, 2022 45.12 45.12 45.09 45.09 1,090,826 -0.02(-0.04%)
Jun 02, 2022 45.10 45.15 45.08 45.11 1,603,418 +0.04(+0.08%)
Jun 01, 2022 45.13 45.14 45.08 45.08 1,476,476 -0.03(-0.08%)
May 31, 2022 45.15 45.15 45.07 45.11 3,173,564 +0.00(+0.00%)
May 27, 2022 45.12 45.15 45.11 45.11 1,402,582 -0.03(-0.06%)
May 26, 2022 45.16 45.16 45.13 45.14 2,360,180 -0.02(-0.04%)
May 25, 2022 45.15 45.15 45.13 45.15 1,191,057 +0.00(+0.00%)
May 24, 2022 45.21 45.21 45.13 45.15 2,704,444 -0.04(-0.08%)
May 23, 2022 45.15 45.19 45.15 45.19 1,265,182 +0.06(+0.14%)
May 20, 2022 45.15 45.18 45.13 45.13 1,462,216 -0.03(-0.06%)
May 19, 2022 45.20 45.21 45.15 45.15 1,156,671 +0.00(+0.00%)
May 18, 2022 45.19 45.20 45.15 45.15 2,280,583 -0.02(-0.04%)
May 17, 2022 45.18 45.21 45.17 45.17 1,098,408 -0.02(-0.04%)
May 16, 2022 45.21 45.21 45.16 45.19 1,923,293 -0.02(-0.04%)
May 13, 2022 45.19 45.22 45.16 45.21 2,385,326 +0.02(+0.04%)
May 12, 2022 45.17 45.22 45.17 45.19 1,705,928 -0.01(-0.02%)
May 11, 2022 45.18 45.24 45.18 45.20 1,499,101 +0.01(+0.02%)
May 10, 2022 45.23 45.23 45.19 45.19 1,736,958 -0.04(-0.08%)
May 09, 2022 45.25 45.25 45.21 45.23 2,998,153 -0.05(-0.12%)
May 06, 2022 45.21 45.28 45.21 45.28 3,244,592 +0.06(+0.14%)
May 05, 2022 45.23 45.23 45.18 45.22 2,455,243 -0.03(-0.06%)
May 04, 2022 45.24 45.27 45.21 45.24 2,528,583 +0.00(+0.00%)
May 03, 2022 45.25 45.29 45.22 45.24 1,899,852 -0.04(-0.10%)
May 02, 2022 45.23 45.29 45.21 45.29 3,207,734 +0.08(+0.17%)
Apr 29, 2022 45.19 45.24 45.15 45.21 4,587,558 +0.03(+0.06%)
Apr 28, 2022 45.19 45.19 45.17 45.19 1,421,833 +0.03(+0.06%)
Apr 27, 2022 45.19 45.19 45.15 45.16 3,255,746 +0.02(+0.04%)
Apr 26, 2022 45.24 45.24 45.14 45.14 3,187,270 -0.12(-0.26%)
Apr 25, 2022 45.23 45.26 45.21 45.26 2,254,849 +0.05(+0.12%)
Apr 22, 2022 45.25 45.26 45.20 45.20 2,133,970 -0.04(-0.10%)
Apr 21, 2022 45.25 45.25 45.23 45.25 2,187,466 -0.01(-0.02%)
Apr 20, 2022 45.21 45.26 45.21 45.26 3,510,770 +0.02(+0.05%)
Apr 19, 2022 45.24 45.24 45.23 45.23 2,240,522 -0.00(-0.01%)
Apr 18, 2022 45.23 45.25 45.22 45.24 1,744,175 +0.01(+0.02%)
Apr 14, 2022 45.24 45.25 45.22 45.23 1,449,169 -0.01(-0.02%)
Apr 13, 2022 45.21 45.24 45.20 45.24 2,259,182 +0.04(+0.08%)
Apr 12, 2022 45.23 45.23 45.20 45.20 2,538,221 -0.01(-0.02%)
Apr 11, 2022 45.24 45.24 45.20 45.21 1,915,783 -0.02(-0.04%)
Apr 08, 2022 45.23 45.24 45.22 45.23 1,690,719 -0.01(-0.02%)
Apr 07, 2022 45.23 45.25 45.20 45.24 5,768,325 +0.01(+0.02%)
Apr 06, 2022 45.24 45.33 45.18 45.23 3,282,868 +0.01(+0.02%)
Apr 05, 2022 45.25 45.26 45.19 45.22 3,347,813 -0.02(-0.04%)
Apr 04, 2022 45.23 45.26 45.22 45.24 1,936,898 -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.