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 30, 2022 45.88 45.96 45.87 45.94 1,718,231 +0.05(+0.10%)
Dec 29, 2022 45.81 45.90 45.81 45.89 1,061,106 +0.07(+0.16%)
Dec 28, 2022 45.85 45.88 45.80 45.82 1,527,674 -0.03(-0.06%)
Dec 27, 2022 45.82 45.88 45.82 45.85 1,476,457 +0.02(+0.04%)
Dec 23, 2022 45.81 45.86 45.81 45.83 1,168,554 +0.05(+0.12%)
Dec 22, 2022 45.80 45.84 45.77 45.77 2,197,552 +0.00(+0.00%)
Dec 21, 2022 45.79 45.79 45.73 45.77 2,094,492 +0.03(+0.06%)
Dec 20, 2022 45.75 45.79 45.75 45.75 1,631,830 +0.05(+0.10%)
Dec 19, 2022 45.76 45.78 45.69 45.70 1,365,078 -0.06(-0.14%)
Dec 16, 2022 45.72 45.76 45.72 45.76 995,432 +0.06(+0.14%)
Dec 15, 2022 45.77 45.77 45.66 45.70 2,885,046 -0.03(-0.06%)
Dec 14, 2022 45.70 45.75 45.69 45.73 1,200,008 +0.01(+0.02%)
Dec 13, 2022 45.68 45.73 45.66 45.72 1,596,192 +0.03(+0.06%)
Dec 12, 2022 45.66 45.69 45.66 45.69 948,197 +0.01(+0.02%)
Dec 09, 2022 45.66 45.70 45.66 45.68 803,879 +0.04(+0.08%)
Dec 08, 2022 45.65 45.68 45.65 45.65 1,097,927 -0.01(-0.02%)
Dec 07, 2022 45.65 45.68 45.63 45.65 1,856,677 +0.01(+0.02%)
Dec 06, 2022 45.64 45.66 45.63 45.65 1,655,819 +0.02(+0.04%)
Dec 05, 2022 45.65 45.65 45.56 45.63 2,251,802 +0.00(+0.00%)
Dec 02, 2022 45.61 45.65 45.60 45.63 1,182,317 +0.00(+0.00%)
Dec 01, 2022 45.64 45.66 45.60 45.63 2,259,670 -0.04(-0.08%)
Nov 30, 2022 45.61 45.67 45.58 45.67 1,919,347 +0.03(+0.06%)
Nov 29, 2022 45.57 45.64 45.56 45.64 1,446,613 +0.06(+0.14%)
Nov 28, 2022 45.52 45.58 45.52 45.58 919,308 +0.05(+0.10%)
Nov 25, 2022 45.57 45.58 45.53 45.53 864,237 -0.05(-0.10%)
Nov 23, 2022 45.56 45.59 45.55 45.58 1,450,746 +0.02(+0.04%)
Nov 22, 2022 45.50 45.57 45.50 45.56 1,500,265 +0.02(+0.04%)
Nov 21, 2022 45.53 45.57 45.52 45.54 1,140,836 -0.01(-0.02%)
Nov 18, 2022 45.52 45.56 45.52 45.55 2,904,494 -0.01(-0.02%)
Nov 17, 2022 45.56 45.57 45.52 45.56 1,281,776 +0.00(+0.00%)
Nov 16, 2022 45.48 45.56 45.48 45.56 2,093,208 +0.06(+0.14%)
Nov 15, 2022 45.48 45.52 45.47 45.49 2,141,128 +0.00(+0.00%)
Nov 14, 2022 45.52 45.54 45.48 45.49 3,432,338 -0.03(-0.07%)
Nov 11, 2022 45.46 45.54 45.38 45.53 4,253,486 +0.06(+0.13%)
Nov 10, 2022 45.46 45.50 45.43 45.47 2,628,621 +0.03(+0.06%)
Nov 09, 2022 45.45 45.48 45.41 45.44 1,153,592 +0.00(+0.00%)
Nov 08, 2022 45.37 45.44 45.37 45.44 1,927,156 +0.07(+0.16%)
Nov 07, 2022 45.39 45.41 45.35 45.37 2,958,153 -0.03(-0.06%)
Nov 04, 2022 45.40 45.47 45.38 45.39 9,127,718 +0.04(+0.08%)
Nov 03, 2022 45.40 45.42 45.36 45.36 1,806,292 -0.05(-0.10%)
Nov 02, 2022 45.38 45.43 45.37 45.40 1,039,522 -0.03(-0.06%)
Nov 01, 2022 45.35 45.43 45.34 45.43 1,399,711 +0.08(+0.18%)
Oct 31, 2022 45.36 45.38 45.33 45.35 1,395,535 -0.01(-0.02%)
Oct 28, 2022 45.29 45.38 45.29 45.36 1,567,150 +0.04(+0.08%)
Oct 27, 2022 45.31 45.37 45.28 45.32 1,326,820 -0.01(-0.02%)
Oct 26, 2022 45.35 45.37 45.28 45.33 2,583,027 -0.05(-0.12%)
Oct 25, 2022 45.33 45.40 45.32 45.38 1,475,387 +0.04(+0.08%)
Oct 24, 2022 45.37 45.39 45.31 45.35 1,433,557 -0.06(-0.14%)
Oct 21, 2022 45.32 45.46 45.32 45.41 1,301,968 +0.06(+0.14%)
Oct 20, 2022 45.22 45.71 45.22 45.35 2,718,217 +0.14(+0.30%)
Oct 19, 2022 45.23 45.24 45.19 45.21 1,372,699 -0.02(-0.04%)
Oct 18, 2022 45.27 45.28 45.20 45.23 1,634,164 -0.03(-0.06%)
Oct 17, 2022 45.19 45.28 45.16 45.26 1,575,214 +0.11(+0.24%)
Oct 14, 2022 45.20 45.23 45.15 45.15 1,595,890 -0.05(-0.12%)
Oct 13, 2022 45.20 45.22 45.14 45.20 1,507,723 +0.00(+0.00%)
Oct 12, 2022 45.28 45.29 45.19 45.20 4,058,285 -0.08(-0.18%)
Oct 11, 2022 45.28 45.32 45.28 45.28 2,334,823 -0.01(-0.02%)
Oct 10, 2022 45.32 45.34 45.25 45.29 912,776 -0.01(-0.02%)
Oct 07, 2022 45.28 45.35 45.28 45.30 1,143,239 +0.01(+0.02%)
Oct 06, 2022 45.31 45.35 45.28 45.29 1,168,629 -0.02(-0.04%)
Oct 05, 2022 45.32 45.34 45.27 45.31 1,660,079 +0.01(+0.02%)
Oct 04, 2022 45.23 45.33 45.23 45.30 1,714,276 +0.06(+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.