Floating Rate Bond Ishares ETF (NY: FLOT )

50.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 45.25 45.27 45.24 45.26 1,640,202 +0.03(+0.06%)
Sep 29, 2022 45.23 45.32 45.21 45.23 2,547,217 -0.06(-0.14%)
Sep 28, 2022 45.32 45.34 45.17 45.30 3,872,360 -0.05(-0.12%)
Sep 27, 2022 45.38 45.41 45.35 45.35 1,498,425 -0.03(-0.06%)
Sep 26, 2022 45.41 45.45 45.34 45.38 2,593,198 -0.05(-0.10%)
Sep 23, 2022 45.41 45.49 45.41 45.42 2,806,825 +0.00(+0.00%)
Sep 22, 2022 45.40 45.44 45.36 45.42 1,858,763 +0.08(+0.18%)
Sep 21, 2022 45.38 45.38 45.32 45.34 1,067,702 -0.00(-0.01%)
Sep 20, 2022 45.35 45.39 45.34 45.35 1,158,808 -0.02(-0.05%)
Sep 19, 2022 45.31 45.37 45.31 45.37 1,197,286 +0.05(+0.12%)
Sep 16, 2022 45.33 45.35 45.25 45.32 2,596,068 -0.02(-0.04%)
Sep 15, 2022 45.34 45.37 45.33 45.33 846,077 +0.00(+0.00%)
Sep 14, 2022 45.29 45.34 45.29 45.33 2,021,320 +0.04(+0.08%)
Sep 13, 2022 45.36 45.36 45.28 45.30 2,754,696 -0.07(-0.16%)
Sep 12, 2022 45.40 45.40 45.34 45.37 1,190,998 -0.01(-0.02%)
Sep 09, 2022 45.37 45.40 45.34 45.38 756,021 +0.04(+0.08%)
Sep 08, 2022 45.37 45.37 45.33 45.34 706,433 +0.00(+0.00%)
Sep 07, 2022 45.29 45.34 45.29 45.34 1,030,371 +0.04(+0.08%)
Sep 06, 2022 45.29 45.33 45.26 45.31 1,235,657 +0.05(+0.12%)
Sep 02, 2022 45.28 45.31 45.25 45.25 1,233,554 -0.01(-0.02%)
Sep 01, 2022 45.22 45.31 45.22 45.26 1,505,344 +0.03(+0.06%)
Aug 31, 2022 45.24 45.26 45.22 45.24 1,784,787 +0.03(+0.06%)
Aug 30, 2022 45.21 45.25 45.20 45.21 1,093,073 +0.01(+0.02%)
Aug 29, 2022 45.16 45.25 45.16 45.20 1,111,532 +0.04(+0.08%)
Aug 26, 2022 45.23 45.25 45.16 45.16 1,428,665 -0.04(-0.10%)
Aug 25, 2022 45.19 45.22 45.19 45.21 1,063,886 +0.02(+0.05%)
Aug 24, 2022 45.20 45.20 45.17 45.19 701,596 -0.00(-0.01%)
Aug 23, 2022 45.22 45.22 45.17 45.19 920,500 +0.02(+0.04%)
Aug 22, 2022 45.18 45.20 45.17 45.17 1,027,024 +0.01(+0.02%)
Aug 19, 2022 45.20 45.23 45.16 45.16 1,102,309 -0.04(-0.10%)
Aug 18, 2022 45.25 45.25 45.20 45.21 1,103,122 +0.00(+0.00%)
Aug 17, 2022 45.10 45.25 45.10 45.21 3,551,919 +0.10(+0.22%)
Aug 16, 2022 45.17 45.17 45.10 45.11 950,796 -0.04(-0.10%)
Aug 15, 2022 45.16 45.16 45.11 45.16 1,059,990 -0.01(-0.02%)
Aug 12, 2022 45.15 45.16 45.11 45.16 815,648 +0.06(+0.14%)
Aug 11, 2022 45.11 45.15 45.10 45.10 878,429 -0.16(-0.36%)
Aug 10, 2022 45.12 45.26 45.07 45.26 1,425,107 +0.22(+0.48%)
Aug 09, 2022 45.11 45.11 45.05 45.05 929,341 -0.04(-0.08%)
Aug 08, 2022 45.04 45.09 45.04 45.08 974,998 +0.04(+0.10%)
Aug 05, 2022 45.07 45.08 45.03 45.04 841,449 -0.04(-0.08%)
Aug 04, 2022 45.07 45.10 45.05 45.07 815,441 +0.04(+0.08%)
Aug 03, 2022 45.07 45.07 45.03 45.04 1,145,302 +0.00(+0.00%)
Aug 02, 2022 45.01 45.06 45.00 45.04 1,005,069 +0.02(+0.04%)
Aug 01, 2022 45.05 45.05 44.96 45.02 1,801,985 -0.02(-0.04%)
Jul 29, 2022 44.98 45.04 44.91 45.04 3,438,491 +0.02(+0.04%)
Jul 28, 2022 44.93 45.04 44.93 45.02 2,133,772 +0.04(+0.10%)
Jul 27, 2022 44.92 44.98 44.88 44.98 1,145,278 +0.08(+0.18%)
Jul 26, 2022 44.93 44.95 44.86 44.90 1,245,424 -0.03(-0.06%)
Jul 25, 2022 44.98 45.01 44.91 44.92 1,899,187 -0.10(-0.22%)
Jul 22, 2022 44.96 45.02 44.94 45.02 1,041,506 +0.04(+0.10%)
Jul 21, 2022 45.02 45.07 44.95 44.98 3,376,077 -0.04(-0.10%)
Jul 20, 2022 44.98 45.07 44.97 45.02 1,544,156 +0.04(+0.10%)
Jul 19, 2022 44.96 45.01 44.96 44.98 1,275,807 +0.03(+0.06%)
Jul 18, 2022 44.92 44.98 44.91 44.95 960,546 +0.01(+0.02%)
Jul 15, 2022 44.86 44.96 44.86 44.94 1,068,427 +0.04(+0.08%)
Jul 14, 2022 44.81 44.91 44.78 44.91 1,258,237 +0.04(+0.08%)
Jul 13, 2022 44.75 44.88 44.68 44.87 2,420,176 +0.13(+0.30%)
Jul 12, 2022 44.77 44.84 44.68 44.74 2,635,983 -0.09(-0.19%)
Jul 11, 2022 44.74 44.84 44.74 44.82 1,303,657 +0.09(+0.21%)
Jul 08, 2022 44.74 44.83 44.73 44.73 1,037,760 -0.05(-0.12%)
Jul 07, 2022 44.75 44.83 44.75 44.78 1,132,617 +0.01(+0.02%)
Jul 06, 2022 44.82 44.83 44.73 44.77 1,804,345 +0.00(+0.00%)
Jul 05, 2022 44.71 44.80 44.71 44.77 2,440,995 -0.03(-0.06%)
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.