Skip to main content

Floating Rate Bond Ishares ETF (NY: FLOT )

51.06 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 48.50 48.66 48.50 48.66 10,333 -0.01(-0.02%)
Feb 28, 2012 48.69 48.74 48.63 48.67 24,672 -0.01(-0.02%)
Feb 27, 2012 48.54 48.68 48.49 48.68 18,843 -0.02(-0.04%)
Feb 24, 2012 48.43 48.70 48.43 48.70 18,077 +0.30(+0.63%)
Feb 23, 2012 48.44 48.44 48.38 48.39 7,443 -0.01(-0.03%)
Feb 22, 2012 48.31 48.42 48.26 48.41 42,778 -0.01(-0.02%)
Feb 21, 2012 48.43 48.44 48.34 48.42 17,203 +0.01(+0.02%)
Feb 17, 2012 48.40 48.41 48.25 48.41 9,594 +0.02(+0.04%)
Feb 16, 2012 48.43 48.43 48.36 48.39 21,588 +0.01(+0.02%)
Feb 15, 2012 48.38 48.40 48.30 48.38 5,601 +0.15(+0.32%)
Feb 14, 2012 48.35 48.42 48.10 48.22 61,324 -0.18(-0.38%)
Feb 13, 2012 48.39 48.41 48.35 48.41 23,768 +0.08(+0.16%)
Feb 10, 2012 48.35 48.37 48.33 48.33 8,546 +0.00(+0.00%)
Feb 09, 2012 48.26 48.33 48.26 48.33 25,121 +0.09(+0.18%)
Feb 08, 2012 48.25 48.25 48.22 48.24 20,850 -0.07(-0.14%)
Feb 07, 2012 48.20 48.31 48.16 48.31 18,097 +0.15(+0.30%)
Feb 06, 2012 48.20 48.20 48.08 48.16 12,614 +0.06(+0.12%)
Feb 03, 2012 48.22 48.27 47.84 48.10 22,611 -0.05(-0.10%)
Feb 02, 2012 48.18 48.27 48.13 48.15 28,418 -0.11(-0.22%)
Feb 01, 2012 48.29 48.29 48.16 48.26 12,773 +0.00(+0.00%)
Jan 31, 2012 48.31 48.31 48.26 48.26 26,455 +0.08(+0.17%)
Jan 30, 2012 48.30 48.30 48.18 48.18 10,339 -0.07(-0.15%)
Jan 27, 2012 48.26 48.26 47.93 48.25 21,103 +0.10(+0.20%)
Jan 26, 2012 48.25 48.25 48.02 48.15 24,117 -0.05(-0.10%)
Jan 25, 2012 48.26 48.26 48.17 48.20 30,190 +0.01(+0.02%)
Jan 24, 2012 47.90 48.22 47.90 48.19 6,394 +0.01(+0.02%)
Jan 23, 2012 48.13 48.20 48.12 48.18 11,418 +0.12(+0.26%)
Jan 20, 2012 47.97 48.15 47.94 48.06 21,525 +0.16(+0.32%)
Jan 19, 2012 47.92 47.92 47.89 47.90 29,129 -0.01(-0.02%)
Jan 18, 2012 47.89 47.91 47.89 47.91 32,510 +0.05(+0.10%)
Jan 17, 2012 47.81 47.94 47.78 47.86 51,030 +0.04(+0.08%)
Jan 13, 2012 47.85 47.85 47.80 47.82 7,655 +0.01(+0.02%)
Jan 12, 2012 47.76 48.01 47.75 47.81 13,041 +0.10(+0.20%)
Jan 11, 2012 47.78 47.78 47.72 47.72 7,073 +0.04(+0.09%)
Jan 10, 2012 47.68 47.68 47.62 47.67 3,581 +0.11(+0.24%)
Jan 09, 2012 47.76 47.78 47.54 47.56 15,572 -0.15(-0.32%)
Jan 06, 2012 47.82 47.82 47.53 47.72 11,519 -0.11(-0.22%)
Jan 05, 2012 47.76 47.86 47.76 47.82 17,863 +0.13(+0.28%)
Jan 04, 2012 47.69 47.69 47.66 47.69 3,797 +0.02(+0.04%)
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%)
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.