Floating Rate Bond Ishares ETF (NY: FLOT )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 42.94 42.89 42.93 2,183,687 +0.02(+0.04%)
Jun 28, 2018 42.92 42.92 42.90 42.91 2,116,362 -0.00(-0.01%)
Jun 27, 2018 42.93 42.93 42.90 42.92 1,495,960 -0.00(-0.01%)
Jun 26, 2018 42.92 42.93 42.90 42.92 2,015,944 +0.00(+0.00%)
Jun 25, 2018 42.92 42.92 42.90 42.92 1,746,418 +0.01(+0.02%)
Jun 22, 2018 42.91 42.91 42.90 42.91 1,759,224 +0.01(+0.02%)
Jun 21, 2018 42.92 42.92 42.90 42.90 1,861,464 -0.00(-0.01%)
Jun 20, 2018 42.91 42.91 42.90 42.91 1,165,019 +0.01(+0.03%)
Jun 19, 2018 42.91 42.91 42.89 42.90 2,403,657 +0.01(+0.02%)
Jun 18, 2018 42.90 42.91 42.89 42.89 3,187,542 -0.01(-0.03%)
Jun 15, 2018 42.90 42.88 42.90 1,568,860 +0.02(+0.05%)
Jun 14, 2018 42.89 42.89 42.88 42.88 2,090,304 +0.01(+0.02%)
Jun 13, 2018 42.88 42.89 42.87 42.87 1,438,258 +0.00(+0.00%)
Jun 12, 2018 42.88 42.89 42.87 42.87 1,670,930 +0.00(+0.00%)
Jun 11, 2018 42.89 42.89 42.84 42.87 2,686,962 -0.01(-0.02%)
Jun 08, 2018 42.89 42.90 42.88 42.88 1,451,452 +0.00(+0.00%)
Jun 07, 2018 42.89 42.89 42.88 42.88 1,845,800 +0.00(+0.00%)
Jun 06, 2018 42.89 42.88 1,706,012 +0.02(+0.04%)
Jun 05, 2018 42.88 42.88 42.86 42.86 1,524,590 +0.00(+0.00%)
Jun 04, 2018 42.88 42.88 42.86 42.86 1,778,199 -0.01(-0.02%)
Jun 01, 2018 42.88 42.88 42.87 42.87 6,212,468 -0.01(-0.03%)
May 31, 2018 42.87 42.88 42.86 42.88 1,666,909 +0.00(+0.01%)
May 30, 2018 42.88 42.88 42.86 42.88 2,790,080 +0.01(+0.03%)
May 29, 2018 42.88 42.89 42.86 42.86 1,782,312 -0.03(-0.06%)
May 25, 2018 42.89 42.89 42.89 0 +0.02(+0.04%)
May 24, 2018 42.87 42.88 42.86 42.87 1,556,648 +0.01(+0.02%)
May 23, 2018 42.87 42.87 42.86 42.86 1,742,527 -0.00(-0.01%)
May 22, 2018 42.87 42.87 42.86 42.87 1,524,082 +0.00(+0.01%)
May 21, 2018 42.86 42.87 42.86 42.86 2,137,726 +0.00(+0.00%)
May 18, 2018 42.86 42.87 42.85 42.86 3,136,220 +0.01(+0.02%)
May 17, 2018 42.86 42.86 42.84 42.86 3,226,864 +0.01(+0.02%)
May 16, 2018 42.85 42.86 42.81 42.85 4,478,094 +0.00(+0.00%)
May 15, 2018 42.84 42.85 42.84 42.85 1,964,346 +0.02(+0.04%)
May 14, 2018 42.82 42.84 42.81 42.83 3,097,548 +0.02(+0.04%)
May 11, 2018 42.82 42.84 42.78 42.81 2,755,805 +0.00(+0.00%)
May 10, 2018 42.84 42.84 42.78 42.81 7,201,370 -0.02(-0.04%)
May 09, 2018 42.84 42.84 42.83 42.83 1,953,614 -0.01(-0.02%)
May 08, 2018 42.83 42.84 42.82 42.84 1,803,471 +0.03(+0.08%)
May 07, 2018 42.83 42.83 42.81 42.81 1,966,324 -0.01(-0.02%)
May 04, 2018 42.81 42.83 42.80 42.81 1,494,946 +0.02(+0.04%)
May 03, 2018 42.81 42.81 42.80 42.80 1,205,673 -0.01(-0.02%)
May 02, 2018 42.81 42.81 42.81 42.81 967,466 +0.01(+0.02%)
May 01, 2018 42.80 42.81 42.80 42.80 1,358,655 -0.00(-0.00%)
Apr 30, 2018 42.80 42.80 42.78 42.80 1,408,130 +0.01(+0.02%)
Apr 27, 2018 42.79 42.80 42.78 42.79 1,176,986 +0.00(+0.00%)
Apr 26, 2018 42.78 42.79 42.76 42.79 1,506,017 +0.01(+0.02%)
Apr 25, 2018 42.77 42.78 42.76 42.78 1,336,276 +0.01(+0.02%)
Apr 24, 2018 42.77 42.77 42.76 42.77 1,398,818 +0.02(+0.04%)
Apr 23, 2018 42.76 42.77 42.76 42.76 5,660,002 +0.00(+0.00%)
Apr 20, 2018 42.76 42.76 42.75 42.76 1,778,442 +0.00(+0.00%)
Apr 19, 2018 42.75 42.76 42.74 42.76 1,744,855 +0.02(+0.04%)
Apr 18, 2018 42.73 42.75 42.73 42.74 1,505,403 -0.01(-0.02%)
Apr 17, 2018 42.73 42.75 42.71 42.75 2,220,631 +0.02(+0.04%)
Apr 16, 2018 42.72 42.73 42.71 42.73 2,172,012 +0.02(+0.04%)
Apr 13, 2018 42.71 42.73 42.71 42.71 1,893,965 -0.01(-0.02%)
Apr 12, 2018 42.73 42.73 42.71 42.72 1,385,728 -0.02(-0.04%)
Apr 11, 2018 42.71 42.74 42.70 42.74 2,572,235 +0.03(+0.06%)
Apr 10, 2018 42.68 42.71 42.68 42.71 3,247,152 +0.03(+0.08%)
Apr 09, 2018 42.70 42.71 42.66 42.68 2,901,707 +0.00(+0.00%)
Apr 06, 2018 42.70 42.71 42.68 42.68 1,620,512 +0.00(+0.00%)
Apr 05, 2018 42.67 42.70 42.67 42.68 4,368,878 +0.02(+0.04%)
Apr 04, 2018 42.69 42.69 42.66 42.66 3,646,600 -0.01(-0.02%)
Apr 03, 2018 42.71 42.71 42.67 42.67 3,532,445 -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.