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 (%)
Mar 31, 2023 46.39 46.44 46.35 46.38 1,555,247 -0.01(-0.02%)
Mar 30, 2023 46.39 46.44 46.35 46.39 1,086,753 +0.03(+0.06%)
Mar 29, 2023 46.26 46.40 46.26 46.36 1,408,589 +0.12(+0.26%)
Mar 28, 2023 46.14 46.30 46.14 46.24 3,083,715 +0.07(+0.16%)
Mar 27, 2023 46.12 46.33 46.12 46.17 1,807,476 +0.00(+0.00%)
Mar 24, 2023 46.11 46.23 46.11 46.17 2,193,767 +0.04(+0.08%)
Mar 23, 2023 46.18 46.35 46.01 46.13 3,469,073 +0.06(+0.14%)
Mar 22, 2023 46.31 46.35 46.05 46.07 2,785,497 -0.24(-0.52%)
Mar 21, 2023 46.01 46.34 46.01 46.31 3,252,002 +0.35(+0.76%)
Mar 20, 2023 45.82 46.07 45.81 45.96 2,465,951 +0.05(+0.10%)
Mar 17, 2023 45.85 46.11 45.65 45.91 4,081,410 -0.04(-0.08%)
Mar 16, 2023 45.67 46.09 45.30 45.95 6,034,959 +0.38(+0.83%)
Mar 15, 2023 45.96 45.99 45.20 45.57 7,768,890 -0.50(-1.08%)
Mar 14, 2023 46.00 46.37 45.99 46.07 5,831,742 +0.16(+0.34%)
Mar 13, 2023 46.59 46.61 45.54 45.91 8,124,254 -0.74(-1.58%)
Mar 10, 2023 46.68 46.68 46.52 46.65 2,834,923 -0.01(-0.02%)
Mar 09, 2023 46.68 46.70 46.66 46.66 1,249,980 -0.01(-0.03%)
Mar 08, 2023 46.68 46.68 46.66 46.67 1,355,275 +0.01(+0.03%)
Mar 07, 2023 46.68 46.68 46.62 46.66 2,198,700 -0.01(-0.02%)
Mar 06, 2023 46.63 46.67 46.63 46.67 808,918 +0.04(+0.08%)
Mar 03, 2023 46.62 46.92 46.61 46.63 1,413,511 +0.02(+0.04%)
Mar 02, 2023 46.59 46.63 46.57 46.61 1,623,319 +0.06(+0.13%)
Mar 01, 2023 46.59 46.60 46.53 46.55 2,461,468 -0.02(-0.04%)
Feb 28, 2023 46.54 46.59 46.54 46.57 1,376,490 +0.03(+0.06%)
Feb 27, 2023 46.53 46.54 46.49 46.54 1,005,496 +0.05(+0.10%)
Feb 24, 2023 46.51 46.51 46.49 46.50 1,518,785 +0.01(+0.02%)
Feb 23, 2023 46.45 46.50 46.44 46.49 1,355,962 +0.03(+0.06%)
Feb 22, 2023 46.48 46.49 46.45 46.46 1,434,068 +0.02(+0.04%)
Feb 21, 2023 46.51 46.52 46.43 46.44 1,879,222 -0.07(-0.16%)
Feb 17, 2023 46.47 46.52 46.44 46.52 1,046,698 +0.05(+0.12%)
Feb 16, 2023 46.42 46.46 46.41 46.46 1,015,810 +0.05(+0.12%)
Feb 15, 2023 46.40 46.42 46.40 46.41 1,175,955 +0.04(+0.08%)
Feb 14, 2023 46.38 46.42 46.34 46.37 3,717,392 -0.03(-0.06%)
Feb 13, 2023 46.39 46.42 46.36 46.40 1,858,108 +0.01(+0.02%)
Feb 10, 2023 46.36 46.40 46.36 46.39 1,359,367 +0.04(+0.09%)
Feb 09, 2023 46.37 46.38 46.34 46.35 2,068,729 +0.01(+0.03%)
Feb 08, 2023 46.35 46.37 46.32 46.33 4,138,542 -0.01(-0.02%)
Feb 07, 2023 46.33 46.35 46.32 46.34 1,821,540 +0.04(+0.08%)
Feb 06, 2023 46.31 46.33 46.29 46.31 1,504,752 +0.04(+0.08%)
Feb 03, 2023 46.31 46.32 46.27 46.27 3,113,465 -0.02(-0.04%)
Feb 02, 2023 46.27 46.35 46.25 46.29 2,713,292 +0.01(+0.02%)
Feb 01, 2023 46.27 46.29 46.22 46.28 2,076,153 +0.04(+0.09%)
Jan 31, 2023 46.26 46.27 46.23 46.24 1,522,520 +0.01(+0.02%)
Jan 30, 2023 46.26 46.27 46.21 46.23 941,426 -0.04(-0.08%)
Jan 27, 2023 46.22 46.28 46.22 46.27 2,330,022 +0.09(+0.20%)
Jan 26, 2023 46.18 46.20 46.18 46.18 1,591,210 +0.01(+0.02%)
Jan 25, 2023 46.16 46.20 46.15 46.17 1,847,912 +0.02(+0.04%)
Jan 24, 2023 46.15 46.18 46.15 46.15 1,589,855 +0.00(+0.00%)
Jan 23, 2023 46.13 46.18 46.13 46.15 1,488,744 +0.02(+0.04%)
Jan 20, 2023 46.12 46.14 46.09 46.13 1,367,883 +0.03(+0.07%)
Jan 19, 2023 46.09 46.11 46.07 46.10 1,928,351 +0.01(+0.03%)
Jan 18, 2023 46.08 46.08 46.04 46.08 1,487,174 +0.06(+0.14%)
Jan 17, 2023 46.07 46.08 46.02 46.02 1,747,475 -0.02(-0.04%)
Jan 13, 2023 45.97 46.06 45.97 46.04 2,398,884 +0.04(+0.08%)
Jan 12, 2023 46.03 46.04 45.94 46.00 4,350,970 -0.01(-0.02%)
Jan 11, 2023 46.02 46.04 45.98 46.01 1,982,116 -0.01(-0.02%)
Jan 10, 2023 46.05 46.07 46.01 46.02 1,852,965 +0.00(+0.00%)
Jan 09, 2023 46.04 46.06 46.00 46.02 2,404,803 -0.02(-0.04%)
Jan 06, 2023 46.01 46.05 46.00 46.04 1,551,424 +0.04(+0.09%)
Jan 05, 2023 45.95 46.02 45.95 46.00 2,775,105 +0.03(+0.07%)
Jan 04, 2023 45.94 45.97 45.94 45.97 1,153,455 +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.