Floating Rate Bond Ishares ETF (NY: FLOT )

50.16 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 50.14 50.18 50.13 50.16 1,075,479 +0.00(+0.00%)
Dec 01, 2022 50.17 50.20 50.13 50.16 2,055,478 -0.26(-0.52%)
Nov 30, 2022 50.36 50.43 50.33 50.42 1,738,359 +0.03(+0.06%)
Nov 29, 2022 50.31 50.39 50.30 50.39 1,310,202 +0.07(+0.14%)
Nov 28, 2022 50.26 50.33 50.26 50.32 832,621 +0.05(+0.10%)
Nov 25, 2022 50.31 50.33 50.27 50.27 782,743 -0.05(-0.10%)
Nov 23, 2022 50.30 50.34 50.29 50.32 1,313,946 +0.02(+0.04%)
Nov 22, 2022 50.24 50.31 50.24 50.30 1,358,795 +0.02(+0.04%)
Nov 21, 2022 50.27 50.31 50.26 50.28 1,033,259 -0.01(-0.02%)
Nov 18, 2022 50.26 50.30 50.26 50.29 2,630,610 -0.01(-0.02%)
Nov 17, 2022 50.30 50.31 50.26 50.30 1,160,909 +0.00(+0.00%)
Nov 16, 2022 50.22 50.30 50.22 50.30 1,895,826 +0.07(+0.14%)
Nov 15, 2022 50.22 50.26 50.20 50.23 1,939,227 +0.00(+0.00%)
Nov 14, 2022 50.26 50.28 50.22 50.23 3,108,680 -0.04(-0.07%)
Nov 11, 2022 50.19 50.28 50.10 50.27 3,852,396 +0.06(+0.13%)
Nov 10, 2022 50.19 50.24 50.16 50.20 2,380,751 +0.03(+0.06%)
Nov 09, 2022 50.18 50.21 50.14 50.17 1,044,812 +0.00(+0.00%)
Nov 08, 2022 50.09 50.17 50.09 50.17 1,745,432 +0.08(+0.16%)
Nov 07, 2022 50.12 50.14 50.07 50.09 2,679,209 -0.03(-0.06%)
Nov 04, 2022 50.13 50.20 50.10 50.12 8,267,003 +0.04(+0.08%)
Nov 03, 2022 50.13 50.15 50.08 50.08 1,635,965 -0.05(-0.10%)
Nov 02, 2022 50.11 50.16 50.09 50.13 941,499 -0.03(-0.06%)
Nov 01, 2022 50.07 50.16 50.06 50.16 1,267,723 -0.08(-0.16%)
Oct 31, 2022 50.25 50.28 50.22 50.24 1,259,639 -0.01(-0.02%)
Oct 28, 2022 50.18 50.28 50.18 50.25 1,414,542 +0.04(+0.08%)
Oct 27, 2022 50.20 50.26 50.16 50.21 1,197,615 -0.01(-0.02%)
Oct 26, 2022 50.24 50.26 50.16 50.22 2,331,493 -0.06(-0.12%)
Oct 25, 2022 50.22 50.30 50.21 50.28 1,331,715 +0.04(+0.08%)
Oct 24, 2022 50.26 50.29 50.20 50.24 1,293,958 -0.07(-0.14%)
Oct 21, 2022 50.21 50.36 50.21 50.31 1,175,183 +0.07(+0.14%)
Oct 20, 2022 50.10 50.64 50.10 50.24 2,453,519 +0.15(+0.30%)
Oct 19, 2022 50.11 50.12 50.06 50.09 1,239,027 -0.02(-0.04%)
Oct 18, 2022 50.15 50.16 50.08 50.11 1,475,030 -0.03(-0.06%)
Oct 17, 2022 50.06 50.16 50.03 50.14 1,421,821 +0.12(+0.24%)
Oct 14, 2022 50.08 50.10 50.02 50.02 1,440,483 -0.06(-0.12%)
Oct 13, 2022 50.08 50.10 50.01 50.08 1,360,902 +0.00(+0.00%)
Oct 12, 2022 50.16 50.18 50.06 50.08 3,663,092 -0.09(-0.18%)
Oct 11, 2022 50.17 50.21 50.16 50.17 2,107,459 -0.01(-0.02%)
Oct 10, 2022 50.21 50.23 50.13 50.18 823,891 -0.01(-0.02%)
Oct 07, 2022 50.17 50.24 50.17 50.19 1,031,911 +0.01(+0.02%)
Oct 06, 2022 50.20 50.24 50.16 50.18 1,054,829 -0.02(-0.04%)
Oct 05, 2022 50.21 50.23 50.15 50.20 1,498,422 +0.01(+0.02%)
Oct 04, 2022 50.11 50.22 50.11 50.19 1,547,341 +0.07(+0.14%)
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.