Floating Rate Bond Ishares ETF (NY: FLOT )

50.97 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 44.76 44.78 44.75 44.77 946,120 +0.01(+0.02%)
Dec 30, 2019 44.78 44.78 44.76 44.76 932,933 +0.00(+0.00%)
Dec 27, 2019 44.77 44.77 44.75 44.76 993,210 -0.02(-0.04%)
Dec 26, 2019 44.76 44.78 44.75 44.78 761,183 +0.04(+0.08%)
Dec 24, 2019 44.75 44.75 44.74 44.74 357,382 -0.01(-0.02%)
Dec 23, 2019 44.75 44.75 44.72 44.75 2,898,833 +0.01(+0.02%)
Dec 20, 2019 44.72 44.75 44.72 44.74 1,024,489 -0.01(-0.02%)
Dec 19, 2019 44.71 44.75 44.71 44.75 1,194,850 +0.03(+0.07%)
Dec 18, 2019 44.74 44.74 44.72 44.72 731,318 -0.01(-0.02%)
Dec 17, 2019 44.73 44.73 44.71 44.73 1,005,330 +0.02(+0.04%)
Dec 16, 2019 44.73 44.73 44.70 44.71 787,467 -0.01(-0.02%)
Dec 13, 2019 44.71 44.72 44.70 44.72 1,121,920 +0.03(+0.06%)
Dec 12, 2019 44.70 44.71 44.69 44.69 1,564,692 +0.00(+0.00%)
Dec 11, 2019 44.71 44.72 44.68 44.69 2,202,781 -0.01(-0.02%)
Dec 10, 2019 44.69 44.71 44.69 44.70 2,708,648 +0.01(+0.02%)
Dec 09, 2019 44.68 44.70 44.68 44.69 565,368 +0.01(+0.02%)
Dec 06, 2019 44.69 44.70 44.68 44.68 962,036 +0.00(+0.00%)
Dec 05, 2019 44.68 44.70 44.68 44.68 806,585 +0.00(+0.00%)
Dec 04, 2019 44.68 44.69 44.67 44.68 1,923,570 +0.00(+0.00%)
Dec 03, 2019 44.68 44.69 44.67 44.68 2,419,794 +0.00(+0.00%)
Dec 02, 2019 44.67 44.70 44.67 44.68 2,484,905 +0.02(+0.05%)
Nov 29, 2019 44.69 44.69 44.66 44.66 568,822 -0.03(-0.06%)
Nov 27, 2019 44.67 44.69 44.66 44.69 1,006,458 +0.03(+0.06%)
Nov 26, 2019 44.66 44.69 44.64 44.66 1,669,948 +0.02(+0.04%)
Nov 25, 2019 44.67 44.68 44.64 44.64 1,084,973 -0.02(-0.04%)
Nov 22, 2019 44.65 44.66 44.65 44.66 738,373 +0.03(+0.06%)
Nov 21, 2019 44.62 44.66 44.62 44.63 985,420 +0.02(+0.04%)
Nov 20, 2019 44.66 44.66 44.62 44.62 1,617,522 -0.04(-0.08%)
Nov 19, 2019 44.66 44.66 44.64 44.65 878,153 +0.00(+0.00%)
Nov 18, 2019 44.63 44.65 44.63 44.65 1,532,112 +0.02(+0.04%)
Nov 15, 2019 44.63 44.63 44.62 44.63 1,506,090 +0.01(+0.02%)
Nov 14, 2019 44.62 44.62 44.62 44.62 1,225,592 +0.01(+0.02%)
Nov 13, 2019 44.62 44.62 44.61 44.62 1,265,118 +0.00(+0.00%)
Nov 12, 2019 44.62 44.62 44.60 44.62 1,997,929 +0.01(+0.02%)
Nov 11, 2019 44.62 44.62 44.60 44.61 781,995 +0.00(+0.00%)
Nov 08, 2019 44.60 44.62 44.60 44.61 875,270 +0.01(+0.02%)
Nov 07, 2019 44.61 44.61 44.59 44.60 1,602,267 -0.01(-0.02%)
Nov 06, 2019 44.60 44.61 44.58 44.61 1,327,332 +0.03(+0.06%)
Nov 05, 2019 44.57 44.59 44.57 44.58 1,738,578 +0.00(+0.00%)
Nov 04, 2019 44.58 44.59 44.57 44.58 2,519,534 +0.01(+0.03%)
Nov 01, 2019 44.58 44.60 44.56 44.57 3,122,360 +0.00(+0.00%)
Oct 31, 2019 44.58 44.58 44.57 44.57 1,632,801 -0.01(-0.02%)
Oct 30, 2019 44.58 44.58 44.57 44.58 567,400 +0.00(+0.00%)
Oct 29, 2019 44.57 44.58 44.57 44.58 1,682,462 +0.02(+0.04%)
Oct 28, 2019 44.56 44.57 44.56 44.56 1,514,234 +0.00(+0.00%)
Oct 25, 2019 44.57 44.58 44.55 44.56 983,841 +0.00(+0.00%)
Oct 24, 2019 44.56 44.57 44.56 44.56 993,273 +0.00(+0.00%)
Oct 23, 2019 44.55 44.56 44.54 44.56 885,118 +0.01(+0.02%)
Oct 22, 2019 44.55 44.55 44.53 44.55 871,895 +0.01(+0.02%)
Oct 21, 2019 44.52 44.55 44.51 44.54 1,423,861 +0.03(+0.06%)
Oct 18, 2019 44.52 44.54 44.51 44.51 1,036,242 -0.01(-0.02%)
Oct 17, 2019 44.51 44.53 44.51 44.52 909,701 +0.01(+0.02%)
Oct 16, 2019 44.51 44.52 44.51 44.51 1,047,040 +0.01(+0.02%)
Oct 15, 2019 44.51 44.51 44.51 44.51 903,035 +0.00(+0.00%)
Oct 14, 2019 44.50 44.51 44.49 44.51 610,447 +0.01(+0.02%)
Oct 11, 2019 44.50 44.51 44.48 44.50 1,305,228 +0.01(+0.02%)
Oct 10, 2019 44.48 44.50 44.48 44.49 1,437,351 +0.00(+0.01%)
Oct 09, 2019 44.47 44.49 44.46 44.48 1,340,416 +0.02(+0.05%)
Oct 08, 2019 44.46 44.48 44.46 44.46 980,862 +0.00(+0.00%)
Oct 07, 2019 44.48 44.48 44.45 44.46 2,267,247 +0.00(+0.00%)
Oct 04, 2019 44.46 44.47 44.45 44.46 925,833 -0.01(-0.02%)
Oct 03, 2019 44.46 44.47 44.45 44.47 1,475,024 +0.00(+0.00%)
Oct 02, 2019 44.47 44.47 44.45 44.47 2,149,583 +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.