Floating Rate Bond Ishares ETF (NY: FLOT )

51.01 +0.03 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 51.01 51.02 51.00 51.01 471,439 +0.03(+0.06%)
Jul 18, 2024 50.98 51.00 50.98 50.98 556,030 +0.00(+0.00%)
Jul 17, 2024 50.98 50.99 50.97 50.98 749,762 +0.00(+0.01%)
Jul 16, 2024 50.99 50.99 50.97 50.98 1,142,394 +0.00(+0.00%)
Jul 15, 2024 50.98 50.99 50.97 50.98 716,647 -0.02(-0.03%)
Jul 12, 2024 50.94 50.99 50.94 50.99 733,158 +0.06(+0.12%)
Jul 11, 2024 50.95 50.95 50.93 50.93 869,818 +0.00(+0.00%)
Jul 10, 2024 50.93 50.94 50.92 50.93 877,795 +0.01(+0.02%)
Jul 09, 2024 50.94 50.94 50.91 50.92 644,333 +0.00(+0.00%)
Jul 08, 2024 50.94 50.94 50.92 50.92 603,814 +0.00(+0.00%)
Jul 05, 2024 50.91 50.92 50.90 50.92 609,168 +0.04(+0.08%)
Jul 03, 2024 50.90 50.91 50.88 50.88 608,604 +0.00(+0.00%)
Jul 02, 2024 50.88 50.89 50.86 50.88 908,364 +0.02(+0.04%)
Jul 01, 2024 50.87 50.88 50.85 50.86 1,306,772 -0.23(-0.45%)
Jun 28, 2024 51.08 51.11 51.08 51.09 1,093,812 +0.00(+0.00%)
Jun 27, 2024 51.10 51.10 51.08 51.09 744,800 +0.02(+0.03%)
Jun 26, 2024 51.07 51.08 51.07 51.08 501,798 -0.00(-0.01%)
Jun 25, 2024 51.05 51.08 51.05 51.08 501,983 +0.02(+0.04%)
Jun 24, 2024 51.06 51.06 51.05 51.06 504,173 +0.02(+0.04%)
Jun 21, 2024 51.04 51.05 51.03 51.04 590,161 +0.02(+0.04%)
Jun 20, 2024 51.04 51.04 50.89 51.02 2,086,324 +0.00(+0.00%)
Jun 18, 2024 51.01 51.03 51.01 51.02 763,629 +0.02(+0.04%)
Jun 17, 2024 50.99 51.01 50.98 51.00 805,519 +0.02(+0.04%)
Jun 14, 2024 50.99 50.99 50.98 50.98 598,286 +0.01(+0.02%)
Jun 13, 2024 50.97 50.99 50.96 50.97 628,729 +0.02(+0.04%)
Jun 12, 2024 50.95 50.98 50.95 50.95 1,334,448 +0.00(+0.00%)
Jun 11, 2024 50.96 50.97 50.95 50.95 619,159 -0.00(-0.01%)
Jun 10, 2024 50.94 50.96 50.93 50.95 745,861 +0.03(+0.07%)
Jun 07, 2024 50.93 50.94 50.92 50.92 974,626 +0.02(+0.04%)
Jun 06, 2024 50.91 50.93 50.90 50.90 709,456 -0.03(-0.06%)
Jun 05, 2024 50.91 50.93 50.89 50.93 2,368,964 +0.04(+0.08%)
Jun 04, 2024 50.90 50.92 50.89 50.89 1,496,116 +0.01(+0.02%)
Jun 03, 2024 50.91 50.91 50.88 50.88 1,654,005 -0.01(-0.02%)
May 31, 2024 50.87 50.90 50.86 50.89 1,418,678 +0.03(+0.06%)
May 30, 2024 50.86 50.86 50.84 50.86 623,138 +0.02(+0.04%)
May 29, 2024 50.85 50.86 50.84 50.84 1,294,469 +0.01(+0.02%)
May 28, 2024 50.86 50.86 50.83 50.83 820,343 -0.01(-0.02%)
May 24, 2024 50.81 50.85 50.80 50.84 931,420 +0.04(+0.08%)
May 23, 2024 50.79 50.81 50.79 50.80 944,270 +0.02(+0.04%)
May 22, 2024 50.78 50.78 50.77 50.78 768,559 +0.03(+0.06%)
May 21, 2024 50.76 50.77 50.75 50.75 809,673 +0.00(+0.00%)
May 20, 2024 50.75 50.77 50.74 50.75 1,431,455 +0.01(+0.02%)
May 17, 2024 50.75 50.77 50.73 50.74 1,096,476 +0.01(+0.02%)
May 16, 2024 50.74 50.75 50.72 50.73 1,441,026 +0.00(+0.00%)
May 15, 2024 50.72 50.75 50.71 50.73 1,081,414 +0.03(+0.06%)
May 14, 2024 50.72 50.72 50.70 50.70 659,174 -0.01(-0.02%)
May 13, 2024 50.73 50.73 50.70 50.71 583,329 +0.01(+0.01%)
May 10, 2024 50.70 50.71 50.69 50.71 609,662 +0.00(+0.01%)
May 09, 2024 50.70 50.70 50.68 50.70 828,812 +0.02(+0.04%)
May 08, 2024 50.70 50.70 50.67 50.68 919,061 +0.00(+0.00%)
May 07, 2024 50.68 50.68 50.66 50.68 975,502 +0.02(+0.04%)
May 06, 2024 50.66 50.66 50.64 50.66 1,412,723 +0.02(+0.04%)
May 03, 2024 50.66 50.66 50.63 50.64 947,085 +0.02(+0.04%)
May 02, 2024 50.63 50.64 50.62 50.62 1,598,898 +0.00(+0.00%)
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.