Floating Rate Bond Ishares ETF (NY: FLOT )

50.97 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 45.34 45.36 45.33 45.36 500,046 +0.03(+0.06%)
Dec 30, 2021 45.32 45.34 45.31 45.33 983,136 +0.01(+0.02%)
Dec 29, 2021 45.32 45.33 45.31 45.32 1,465,179 +0.01(+0.02%)
Dec 28, 2021 45.31 45.32 45.29 45.31 1,570,784 +0.02(+0.04%)
Dec 27, 2021 45.28 45.30 45.28 45.30 707,091 +0.01(+0.02%)
Dec 23, 2021 45.29 45.32 45.28 45.29 1,013,764 +0.01(+0.02%)
Dec 22, 2021 45.30 45.30 45.28 45.28 984,836 +0.00(+0.00%)
Dec 21, 2021 45.29 45.29 45.27 45.28 971,855 +0.01(+0.02%)
Dec 20, 2021 45.29 45.30 45.26 45.27 2,094,867 -0.01(-0.02%)
Dec 17, 2021 45.27 45.28 45.27 45.28 748,866 +0.01(+0.02%)
Dec 16, 2021 45.29 45.29 45.27 45.27 604,253 -0.00(-0.01%)
Dec 15, 2021 45.28 45.28 45.27 45.27 530,068 +0.01(+0.02%)
Dec 14, 2021 45.27 45.30 45.25 45.26 755,151 +0.01(+0.02%)
Dec 13, 2021 45.27 45.28 45.25 45.25 696,140 -0.02(-0.04%)
Dec 10, 2021 45.27 45.28 45.27 45.27 612,301 +0.00(+0.00%)
Dec 09, 2021 45.29 45.31 45.27 45.27 820,745 -0.02(-0.04%)
Dec 08, 2021 45.29 45.29 45.27 45.29 475,892 +0.01(+0.02%)
Dec 07, 2021 45.30 45.30 45.27 45.28 1,067,698 -0.02(-0.04%)
Dec 06, 2021 45.31 45.31 45.28 45.30 2,085,478 +0.01(+0.02%)
Dec 03, 2021 45.31 45.33 45.27 45.29 3,183,685 -0.02(-0.04%)
Dec 02, 2021 45.32 45.33 45.29 45.31 1,100,066 -0.01(-0.02%)
Dec 01, 2021 45.33 45.33 45.31 45.32 1,137,334 -0.01(-0.03%)
Nov 30, 2021 45.32 45.34 45.31 45.33 942,005 -0.01(-0.02%)
Nov 29, 2021 45.34 45.34 45.31 45.34 852,637 +0.02(+0.04%)
Nov 26, 2021 45.32 45.34 45.28 45.32 940,268 -0.01(-0.02%)
Nov 24, 2021 45.35 45.35 45.33 45.33 486,033 -0.02(-0.04%)
Nov 23, 2021 45.32 45.35 45.31 45.35 1,615,801 +0.00(+0.00%)
Nov 22, 2021 45.34 45.35 45.32 45.35 1,163,767 +0.02(+0.04%)
Nov 19, 2021 45.37 45.37 45.33 45.33 847,733 -0.03(-0.06%)
Nov 18, 2021 45.37 45.40 45.35 45.36 1,343,807 -0.02(-0.04%)
Nov 17, 2021 45.38 45.39 45.37 45.37 912,068 -0.02(-0.04%)
Nov 16, 2021 45.39 45.39 45.37 45.39 703,341 +0.00(+0.00%)
Nov 15, 2021 45.38 45.39 45.38 45.39 621,451 +0.00(+0.00%)
Nov 12, 2021 45.39 45.39 45.38 45.39 1,473,814 +0.02(+0.04%)
Nov 11, 2021 45.38 45.39 45.37 45.37 387,621 +0.00(+0.00%)
Nov 10, 2021 45.37 45.37 2,449,480 +0.00(+0.00%)
Nov 09, 2021 45.36 45.37 45.36 45.37 639,543 +0.00(+0.00%)
Nov 08, 2021 45.37 45.37 45.37 45.37 645,257 +0.01(+0.02%)
Nov 05, 2021 45.37 45.37 45.37 45.37 1,108,012 -0.01(-0.02%)
Nov 04, 2021 45.37 45.37 45.36 45.37 623,033 +0.01(+0.02%)
Nov 03, 2021 45.37 45.37 45.35 45.37 789,524 +0.00(+0.00%)
Nov 02, 2021 45.36 45.37 45.34 45.37 597,370 +0.02(+0.04%)
Nov 01, 2021 45.37 45.36 45.34 45.35 548,244 -0.02(-0.05%)
Oct 29, 2021 45.37 45.37 45.35 45.37 703,203 -0.01(-0.02%)
Oct 28, 2021 45.38 45.38 45.36 45.38 2,810,766 +0.00(+0.00%)
Oct 27, 2021 45.35 45.38 45.35 45.38 713,623 +0.01(+0.02%)
Oct 26, 2021 45.36 45.37 649,691 +0.02(+0.04%)
Oct 25, 2021 45.37 45.37 45.35 45.35 615,550 -0.02(-0.04%)
Oct 22, 2021 45.36 45.38 45.36 45.37 521,502 +0.00(+0.00%)
Oct 21, 2021 45.39 45.39 45.35 45.37 1,223,274 -0.02(-0.04%)
Oct 20, 2021 45.38 45.39 45.36 45.39 543,400 +0.01(+0.02%)
Oct 19, 2021 45.39 45.39 45.36 45.38 1,134,888 -0.01(-0.02%)
Oct 18, 2021 45.38 45.39 45.37 45.39 1,262,272 +0.00(+0.00%)
Oct 15, 2021 45.36 45.39 45.35 45.39 1,429,293 +0.02(+0.04%)
Oct 14, 2021 45.36 45.37 45.34 45.37 568,398 +0.03(+0.06%)
Oct 13, 2021 45.36 45.37 45.34 45.34 910,364 -0.02(-0.04%)
Oct 12, 2021 45.35 45.37 45.35 45.36 693,388 -0.02(-0.04%)
Oct 11, 2021 45.36 45.38 45.36 45.38 369,283 +0.02(+0.05%)
Oct 08, 2021 45.37 45.37 45.35 45.36 446,504 -0.00(-0.01%)
Oct 07, 2021 45.37 45.38 45.35 45.36 866,483 -0.00(-0.01%)
Oct 06, 2021 45.36 45.37 45.36 45.36 668,540 -0.01(-0.03%)
Oct 05, 2021 45.35 45.37 45.34 45.38 1,375,639 +0.03(+0.06%)
Oct 04, 2021 45.35 45.37 45.34 45.35 813,896 -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.