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 (%)
Sep 30, 2022 45.25 45.27 45.24 45.26 1,640,252 +0.03(+0.06%)
Sep 29, 2022 45.22 45.31 45.21 45.23 2,547,295 -0.06(-0.14%)
Sep 28, 2022 45.32 45.34 45.17 45.30 3,872,478 -0.05(-0.12%)
Sep 27, 2022 45.38 45.40 45.35 45.35 1,498,471 -0.03(-0.06%)
Sep 26, 2022 45.41 45.45 45.34 45.38 2,593,277 -0.05(-0.10%)
Sep 23, 2022 45.41 45.49 45.40 45.42 2,806,911 +0.00(+0.00%)
Sep 22, 2022 45.40 45.44 45.36 45.42 1,858,820 +0.08(+0.18%)
Sep 21, 2022 45.38 45.38 45.32 45.34 1,067,735 -0.00(-0.01%)
Sep 20, 2022 45.35 45.39 45.34 45.35 1,158,844 -0.02(-0.05%)
Sep 19, 2022 45.31 45.37 45.31 45.37 1,197,323 +0.05(+0.12%)
Sep 16, 2022 45.33 45.35 45.25 45.31 2,596,147 -0.02(-0.04%)
Sep 15, 2022 45.34 45.37 45.33 45.33 846,103 +0.00(+0.00%)
Sep 14, 2022 45.29 45.34 45.29 45.33 2,021,382 +0.04(+0.08%)
Sep 13, 2022 45.36 45.36 45.28 45.30 2,754,781 -0.07(-0.16%)
Sep 12, 2022 45.40 45.40 45.34 45.37 1,191,035 -0.01(-0.02%)
Sep 09, 2022 45.37 45.40 45.34 45.38 756,044 +0.04(+0.08%)
Sep 08, 2022 45.37 45.37 45.33 45.34 706,455 +0.00(+0.00%)
Sep 07, 2022 45.29 45.34 45.29 45.34 1,030,402 +0.04(+0.08%)
Sep 06, 2022 45.29 45.33 45.26 45.31 1,235,695 +0.05(+0.12%)
Sep 02, 2022 45.28 45.31 45.25 45.25 1,233,592 -0.01(-0.02%)
Sep 01, 2022 45.22 45.31 45.22 45.26 1,505,391 +0.03(+0.06%)
Aug 31, 2022 45.23 45.26 45.22 45.23 1,784,842 +0.03(+0.06%)
Aug 30, 2022 45.21 45.24 45.20 45.21 1,093,107 +0.01(+0.02%)
Aug 29, 2022 45.15 45.25 45.15 45.20 1,111,566 +0.04(+0.08%)
Aug 26, 2022 45.23 45.24 45.16 45.16 1,428,709 -0.04(-0.10%)
Aug 25, 2022 45.19 45.22 45.19 45.21 1,063,918 +0.02(+0.05%)
Aug 24, 2022 45.20 45.20 45.17 45.19 701,618 -0.00(-0.01%)
Aug 23, 2022 45.22 45.22 45.17 45.19 920,528 +0.02(+0.04%)
Aug 22, 2022 45.18 45.19 45.17 45.17 1,027,055 +0.01(+0.02%)
Aug 19, 2022 45.20 45.23 45.16 45.16 1,102,343 -0.04(-0.10%)
Aug 18, 2022 45.24 45.24 45.20 45.21 1,103,155 +0.00(+0.00%)
Aug 17, 2022 45.10 45.24 45.10 45.21 3,552,028 +0.10(+0.22%)
Aug 16, 2022 45.17 45.17 45.10 45.11 950,825 -0.04(-0.10%)
Aug 15, 2022 45.16 45.16 45.11 45.15 1,060,022 -0.01(-0.02%)
Aug 12, 2022 45.15 45.16 45.11 45.16 815,673 +0.06(+0.14%)
Aug 11, 2022 45.11 45.15 45.10 45.10 878,456 -0.16(-0.36%)
Aug 10, 2022 45.12 45.26 45.07 45.26 1,425,150 +0.22(+0.48%)
Aug 09, 2022 45.11 45.11 45.05 45.05 929,369 -0.04(-0.08%)
Aug 08, 2022 45.04 45.09 45.04 45.08 975,028 +0.05(+0.10%)
Aug 05, 2022 45.07 45.08 45.03 45.04 841,475 -0.04(-0.08%)
Aug 04, 2022 45.06 45.10 45.05 45.07 815,466 +0.04(+0.08%)
Aug 03, 2022 45.06 45.06 45.03 45.04 1,145,337 +0.00(+0.00%)
Aug 02, 2022 45.01 45.06 45.00 45.04 1,005,100 +0.02(+0.04%)
Aug 01, 2022 45.05 45.05 44.96 45.02 1,802,040 -0.02(-0.04%)
Jul 29, 2022 44.98 45.04 44.91 45.04 3,438,597 +0.02(+0.04%)
Jul 28, 2022 44.93 45.04 44.93 45.02 2,133,838 +0.04(+0.10%)
Jul 27, 2022 44.92 44.98 44.88 44.98 1,145,313 +0.08(+0.18%)
Jul 26, 2022 44.93 44.95 44.86 44.90 1,245,462 -0.03(-0.06%)
Jul 25, 2022 44.98 45.01 44.90 44.92 1,899,246 -0.10(-0.22%)
Jul 22, 2022 44.96 45.02 44.94 45.02 1,041,538 +0.04(+0.10%)
Jul 21, 2022 45.02 45.07 44.95 44.98 3,376,181 -0.04(-0.10%)
Jul 20, 2022 44.98 45.07 44.97 45.02 1,544,203 +0.04(+0.10%)
Jul 19, 2022 44.96 45.01 44.96 44.98 1,275,846 +0.03(+0.06%)
Jul 18, 2022 44.92 44.98 44.90 44.95 960,576 +0.01(+0.02%)
Jul 15, 2022 44.86 44.95 44.86 44.94 1,068,460 +0.04(+0.08%)
Jul 14, 2022 44.81 44.90 44.78 44.90 1,258,276 +0.04(+0.08%)
Jul 13, 2022 44.75 44.88 44.68 44.87 2,420,250 +0.13(+0.30%)
Jul 12, 2022 44.77 44.84 44.68 44.73 2,636,064 -0.09(-0.19%)
Jul 11, 2022 44.73 44.84 44.73 44.82 1,303,697 +0.09(+0.21%)
Jul 08, 2022 44.74 44.82 44.73 44.73 1,037,792 -0.05(-0.12%)
Jul 07, 2022 44.75 44.83 44.75 44.78 1,132,651 +0.01(+0.02%)
Jul 06, 2022 44.81 44.83 44.73 44.77 1,804,401 +0.00(+0.00%)
Jul 05, 2022 44.71 44.80 44.71 44.77 2,441,070 -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.