Floating Rate Bond Ishares ETF (NY: FLOT )

51.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 47.65 47.67 47.65 47.67 11,190 +0.04(+0.08%)
Dec 29, 2011 47.67 47.67 47.60 47.63 5,439 -0.01(-0.02%)
Dec 28, 2011 47.64 47.64 47.62 47.64 7,879 +0.02(+0.04%)
Dec 27, 2011 47.66 47.82 47.61 47.62 4,413 -0.05(-0.10%)
Dec 23, 2011 47.28 47.67 47.28 47.67 9,298 +0.04(+0.08%)
Dec 21, 2011 47.67 47.67 47.63 47.63 12,856 +0.03(+0.06%)
Dec 20, 2011 47.61 47.62 47.56 47.60 6,813 +0.00(+0.00%)
Dec 19, 2011 47.58 47.60 47.57 47.60 6,004 -0.02(-0.04%)
Dec 16, 2011 47.59 47.63 47.59 47.62 7,544 +0.05(+0.10%)
Dec 15, 2011 47.58 47.58 47.57 47.57 5,847 +0.00(+0.00%)
Dec 14, 2011 47.58 47.59 47.57 47.57 5,249 -0.01(-0.02%)
Dec 13, 2011 47.62 47.63 47.57 47.58 3,131 -0.06(-0.12%)
Dec 12, 2011 47.67 47.67 47.61 47.64 2,436 +0.05(+0.11%)
Dec 09, 2011 47.62 47.62 47.40 47.58 9,100 -0.03(-0.07%)
Dec 08, 2011 47.65 47.68 47.62 47.62 3,984 +0.00(+0.00%)
Dec 07, 2011 47.37 47.65 47.37 47.62 5,066 -0.08(-0.16%)
Dec 06, 2011 47.73 47.73 47.66 47.70 6,002 -0.02(-0.04%)
Dec 05, 2011 47.69 47.72 47.69 47.72 3,264 +0.05(+0.10%)
Dec 02, 2011 47.63 47.67 47.63 47.67 8,875 +0.03(+0.06%)
Dec 01, 2011 47.72 47.72 47.61 47.64 3,728 +0.06(+0.13%)
Nov 30, 2011 47.63 47.65 47.57 47.58 10,669 -0.09(-0.19%)
Nov 29, 2011 47.72 47.72 47.66 47.67 6,334 +0.02(+0.04%)
Nov 28, 2011 47.63 47.69 47.63 47.65 4,670 +0.00(+0.00%)
Nov 25, 2011 47.67 47.70 47.65 47.65 1,798 +0.00(+0.00%)
Nov 23, 2011 47.67 47.67 47.64 47.65 2,806 -0.05(-0.11%)
Nov 22, 2011 47.72 47.74 47.70 47.70 6,557 -0.05(-0.11%)
Nov 21, 2011 47.80 47.81 47.69 47.75 15,859 -0.04(-0.08%)
Nov 18, 2011 47.81 47.82 47.79 47.79 7,429 -0.09(-0.19%)
Nov 17, 2011 47.86 47.88 47.81 47.88 11,705 +0.00(+0.00%)
Nov 16, 2011 47.87 47.90 47.85 47.88 8,093 +0.01(+0.02%)
Nov 15, 2011 47.83 47.90 47.83 47.87 65,035 -0.04(-0.08%)
Nov 14, 2011 47.93 47.93 47.80 47.91 8,264 +0.03(+0.06%)
Nov 11, 2011 47.80 47.93 47.80 47.88 5,289 +0.04(+0.08%)
Nov 10, 2011 47.82 47.88 47.80 47.84 2,287 -0.07(-0.14%)
Nov 09, 2011 47.92 47.92 47.75 47.91 3,841 +0.18(+0.39%)
Nov 08, 2011 47.73 47.75 47.69 47.72 17,420 -0.08(-0.16%)
Nov 07, 2011 47.94 47.94 47.74 47.80 12,249 -0.04(-0.08%)
Nov 04, 2011 47.96 47.98 47.80 47.84 23,933 -0.09(-0.18%)
Nov 03, 2011 47.82 47.94 47.79 47.93 7,503 +0.06(+0.12%)
Nov 02, 2011 47.86 47.89 47.72 47.87 3,034 +0.04(+0.08%)
Nov 01, 2011 47.70 47.83 47.70 47.83 6,644 -0.00(-0.00%)
Oct 31, 2011 47.93 47.93 47.76 47.83 24,145 -0.18(-0.38%)
Oct 28, 2011 47.87 48.02 47.87 48.02 13,018 +0.19(+0.41%)
Oct 27, 2011 47.81 47.89 47.71 47.82 15,988 +0.07(+0.14%)
Oct 26, 2011 47.80 47.86 47.65 47.75 24,124 -0.04(-0.09%)
Oct 25, 2011 47.73 47.81 47.73 47.80 12,648 +0.01(+0.01%)
Oct 24, 2011 47.77 47.83 47.74 47.79 13,075 +0.27(+0.57%)
Oct 21, 2011 47.58 47.59 47.51 47.52 357,531 +0.02(+0.04%)
Oct 20, 2011 47.76 47.76 47.50 47.50 66,716 -0.09(-0.18%)
Oct 19, 2011 47.73 47.73 47.57 47.59 30,791 -0.08(-0.16%)
Oct 18, 2011 47.68 47.71 47.67 47.67 9,471 +0.03(+0.06%)
Oct 17, 2011 47.65 47.72 47.61 47.64 6,659 -0.06(-0.12%)
Oct 14, 2011 47.52 47.72 47.51 47.70 34,518 -0.00(-0.01%)
Oct 13, 2011 47.62 47.74 47.62 47.70 7,463 +0.08(+0.17%)
Oct 12, 2011 47.56 47.62 47.56 47.62 1,648 +0.05(+0.10%)
Oct 11, 2011 47.62 47.62 47.48 47.57 3,352 +0.02(+0.04%)
Oct 10, 2011 47.61 47.61 47.52 47.55 2,478 +0.11(+0.23%)
Oct 07, 2011 47.61 47.61 47.43 47.44 30,732 -0.13(-0.27%)
Oct 06, 2011 47.67 47.67 47.52 47.57 38,269 -0.10(-0.20%)
Oct 05, 2011 47.69 47.69 47.58 47.67 3,630 -0.01(-0.02%)
Oct 04, 2011 47.77 47.77 47.68 47.68 4,243 -0.02(-0.04%)
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.