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 (%)
Dec 31, 2019 44.76 44.78 44.75 44.77 946,091 +0.01(+0.02%)
Dec 30, 2019 44.78 44.78 44.76 44.76 932,905 +0.00(+0.00%)
Dec 27, 2019 44.77 44.77 44.75 44.76 993,179 -0.02(-0.04%)
Dec 26, 2019 44.76 44.78 44.75 44.78 761,159 +0.04(+0.08%)
Dec 24, 2019 44.75 44.75 44.74 44.74 357,371 -0.01(-0.02%)
Dec 23, 2019 44.75 44.75 44.72 44.75 2,898,745 +0.01(+0.02%)
Dec 20, 2019 44.72 44.75 44.72 44.74 1,024,458 -0.01(-0.02%)
Dec 19, 2019 44.72 44.75 44.72 44.75 1,194,813 +0.03(+0.07%)
Dec 18, 2019 44.74 44.74 44.72 44.72 731,296 -0.01(-0.02%)
Dec 17, 2019 44.73 44.73 44.71 44.73 1,005,299 +0.02(+0.04%)
Dec 16, 2019 44.73 44.73 44.70 44.71 787,443 -0.01(-0.02%)
Dec 13, 2019 44.71 44.72 44.70 44.72 1,121,886 +0.03(+0.06%)
Dec 12, 2019 44.70 44.71 44.69 44.69 1,564,644 +0.00(+0.00%)
Dec 11, 2019 44.71 44.72 44.68 44.69 2,202,714 -0.01(-0.02%)
Dec 10, 2019 44.69 44.71 44.69 44.70 2,708,565 +0.01(+0.02%)
Dec 09, 2019 44.68 44.70 44.68 44.69 565,350 +0.01(+0.02%)
Dec 06, 2019 44.69 44.70 44.68 44.68 962,007 +0.00(+0.00%)
Dec 05, 2019 44.68 44.70 44.68 44.68 806,560 +0.00(+0.00%)
Dec 04, 2019 44.68 44.69 44.68 44.68 1,923,510 +0.00(+0.00%)
Dec 03, 2019 44.68 44.69 44.67 44.68 2,419,719 +0.00(+0.00%)
Dec 02, 2019 44.67 44.70 44.67 44.68 2,484,828 +0.02(+0.05%)
Nov 29, 2019 44.69 44.69 44.66 44.66 568,805 -0.03(-0.06%)
Nov 27, 2019 44.67 44.69 44.66 44.69 1,006,427 +0.03(+0.06%)
Nov 26, 2019 44.66 44.69 44.64 44.66 1,669,897 +0.02(+0.04%)
Nov 25, 2019 44.67 44.68 44.64 44.64 1,084,940 -0.02(-0.04%)
Nov 22, 2019 44.65 44.66 44.65 44.66 738,351 +0.03(+0.06%)
Nov 21, 2019 44.63 44.66 44.63 44.63 985,389 +0.02(+0.04%)
Nov 20, 2019 44.66 44.66 44.62 44.62 1,617,473 -0.04(-0.08%)
Nov 19, 2019 44.66 44.66 44.64 44.65 878,126 +0.00(+0.00%)
Nov 18, 2019 44.63 44.65 44.63 44.65 1,532,065 +0.02(+0.04%)
Nov 15, 2019 44.63 44.63 44.62 44.63 1,506,044 +0.01(+0.02%)
Nov 14, 2019 44.62 44.63 44.62 44.63 1,225,555 +0.01(+0.02%)
Nov 13, 2019 44.62 44.63 44.61 44.62 1,265,079 +0.00(+0.00%)
Nov 12, 2019 44.62 44.63 44.60 44.62 1,997,868 +0.01(+0.02%)
Nov 11, 2019 44.62 44.62 44.60 44.61 781,971 +0.00(+0.00%)
Nov 08, 2019 44.60 44.62 44.60 44.61 875,243 +0.01(+0.02%)
Nov 07, 2019 44.61 44.61 44.59 44.60 1,602,218 -0.01(-0.02%)
Nov 06, 2019 44.60 44.61 44.58 44.61 1,327,292 +0.03(+0.06%)
Nov 05, 2019 44.57 44.59 44.57 44.58 1,738,525 +0.00(+0.00%)
Nov 04, 2019 44.58 44.59 44.57 44.58 2,519,457 +0.01(+0.03%)
Nov 01, 2019 44.58 44.60 44.56 44.57 3,122,265 +0.00(+0.00%)
Oct 31, 2019 44.58 44.59 44.57 44.57 1,632,751 -0.01(-0.02%)
Oct 30, 2019 44.59 44.59 44.57 44.58 567,383 +0.00(+0.00%)
Oct 29, 2019 44.57 44.58 44.57 44.58 1,682,411 +0.02(+0.04%)
Oct 28, 2019 44.56 44.57 44.56 44.56 1,514,188 +0.00(+0.00%)
Oct 25, 2019 44.57 44.58 44.55 44.56 983,811 +0.00(+0.00%)
Oct 24, 2019 44.56 44.57 44.56 44.56 993,243 +0.00(+0.00%)
Oct 23, 2019 44.55 44.56 44.54 44.56 885,091 +0.01(+0.02%)
Oct 22, 2019 44.55 44.55 44.53 44.55 871,869 +0.01(+0.02%)
Oct 21, 2019 44.52 44.55 44.52 44.54 1,423,818 +0.03(+0.06%)
Oct 18, 2019 44.52 44.54 44.52 44.52 1,036,211 -0.01(-0.02%)
Oct 17, 2019 44.52 44.53 44.52 44.52 909,673 +0.01(+0.02%)
Oct 16, 2019 44.52 44.52 44.51 44.52 1,047,007 +0.01(+0.02%)
Oct 15, 2019 44.52 44.52 44.51 44.51 903,008 +0.00(+0.00%)
Oct 14, 2019 44.50 44.51 44.49 44.51 610,428 +0.01(+0.02%)
Oct 11, 2019 44.50 44.51 44.48 44.50 1,305,188 +0.01(+0.02%)
Oct 10, 2019 44.48 44.50 44.48 44.49 1,437,307 +0.00(+0.01%)
Oct 09, 2019 44.47 44.49 44.46 44.48 1,340,375 +0.02(+0.05%)
Oct 08, 2019 44.46 44.48 44.46 44.46 980,832 +0.00(+0.00%)
Oct 07, 2019 44.48 44.48 44.45 44.46 2,267,177 +0.00(+0.00%)
Oct 04, 2019 44.46 44.47 44.45 44.46 925,805 -0.01(-0.02%)
Oct 03, 2019 44.46 44.47 44.45 44.47 1,474,978 +0.00(+0.00%)
Oct 02, 2019 44.47 44.47 44.45 44.47 2,149,517 +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.