Skip to main content

Floating Rate Bond Ishares ETF (NY: FLOT )

51.06 -0.02 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 49.25 49.29 49.24 49.29 467,982 +0.03(+0.06%)
Feb 27, 2013 49.25 49.26 49.24 49.26 110,031 -0.01(-0.02%)
Feb 26, 2013 49.24 49.27 49.24 49.27 197,787 +0.01(+0.02%)
Feb 22, 2013 49.23 49.26 49.22 49.26 209,697 +0.03(+0.06%)
Feb 21, 2013 49.24 49.25 49.21 49.23 331,741 -0.03(-0.06%)
Feb 20, 2013 49.23 49.26 49.22 49.26 226,377 +0.03(+0.06%)
Feb 19, 2013 49.20 49.25 49.20 49.23 147,877 -0.01(-0.02%)
Feb 15, 2013 49.21 49.24 49.21 49.24 148,591 +0.01(+0.02%)
Feb 14, 2013 49.23 49.23 49.21 49.23 207,881 +0.00(+0.00%)
Feb 13, 2013 49.22 49.25 49.19 49.23 232,201 +0.01(+0.02%)
Feb 12, 2013 49.23 49.23 49.17 49.22 196,463 -0.02(-0.04%)
Feb 11, 2013 49.23 49.25 49.21 49.24 283,959 +0.02(+0.04%)
Feb 08, 2013 49.22 49.24 49.21 49.22 204,166 +0.00(+0.01%)
Feb 07, 2013 49.22 49.23 49.20 49.22 574,581 +0.01(+0.01%)
Feb 06, 2013 49.22 49.27 49.19 49.21 2,945,145 -0.01(-0.02%)
Feb 04, 2013 49.24 49.24 49.19 49.22 139,442 -0.04(-0.08%)
Feb 01, 2013 49.22 49.26 49.20 49.26 189,907 +0.01(+0.02%)
Jan 31, 2013 49.22 49.25 49.22 49.25 413,767 +0.03(+0.06%)
Jan 30, 2013 49.22 49.23 49.18 49.22 103,037 +0.00(+0.00%)
Jan 29, 2013 49.24 49.25 49.20 49.22 197,487 -0.03(-0.06%)
Jan 28, 2013 49.23 49.25 49.22 49.25 173,032 +0.00(+0.00%)
Jan 25, 2013 49.23 49.26 49.22 49.25 120,849 +0.03(+0.06%)
Jan 24, 2013 49.22 49.24 49.17 49.22 127,031 -0.01(-0.02%)
Jan 23, 2013 49.22 49.24 49.21 49.23 212,042 +0.01(+0.02%)
Jan 22, 2013 49.17 49.23 49.17 49.22 138,351 -0.02(-0.04%)
Jan 18, 2013 49.23 49.24 49.18 49.24 181,408 +0.01(+0.03%)
Jan 17, 2013 49.22 49.24 49.20 49.23 161,328 +0.01(+0.01%)
Jan 16, 2013 49.22 49.23 49.17 49.22 112,439 +0.00(+0.00%)
Jan 15, 2013 49.24 49.24 49.20 49.22 236,768 +0.00(+0.00%)
Jan 14, 2013 49.23 49.25 49.20 49.22 188,708 -0.01(-0.02%)
Jan 11, 2013 49.23 49.23 49.18 49.23 104,758 +0.01(+0.02%)
Jan 10, 2013 49.22 49.23 49.20 49.22 251,116 +0.01(+0.02%)
Jan 09, 2013 49.20 49.26 49.17 49.21 170,563 -0.02(-0.04%)
Jan 08, 2013 49.18 49.24 49.17 49.23 76,336 +0.01(+0.02%)
Jan 07, 2013 49.22 49.23 49.14 49.22 180,661 -0.01(-0.02%)
Jan 04, 2013 49.21 49.23 49.17 49.23 113,411 +0.02(+0.04%)
Jan 03, 2013 49.15 49.24 49.15 49.21 213,387 +0.01(+0.02%)
Jan 02, 2013 49.22 49.22 49.15 49.20 177,366 -0.01(-0.02%)
Dec 31, 2012 49.17 49.23 49.17 49.21 348,045 -0.02(-0.04%)
Dec 28, 2012 49.23 49.23 49.20 49.23 58,791 +0.00(+0.00%)
Dec 27, 2012 49.23 49.24 49.19 49.23 65,582 -0.01(-0.02%)
Dec 26, 2012 49.18 49.26 49.18 49.24 775,803 +0.00(+0.00%)
Dec 24, 2012 49.11 49.25 48.85 49.24 2,080,289 +0.14(+0.28%)
Dec 21, 2012 49.09 49.12 49.04 49.11 72,825 -0.02(-0.04%)
Dec 20, 2012 49.13 49.13 49.08 49.13 69,742 +0.00(+0.00%)
Dec 19, 2012 49.04 49.13 49.04 49.13 227,429 +0.03(+0.06%)
Dec 18, 2012 49.09 49.11 49.03 49.10 129,005 -0.01(-0.02%)
Dec 17, 2012 49.11 49.12 49.08 49.11 129,850 +0.03(+0.06%)
Dec 14, 2012 49.04 49.11 49.03 49.08 126,400 +0.04(+0.08%)
Dec 13, 2012 49.00 49.04 48.98 49.04 153,002 +0.03(+0.06%)
Dec 12, 2012 48.98 49.01 48.92 49.01 83,555 +0.08(+0.16%)
Dec 11, 2012 48.91 49.00 48.86 48.93 149,846 +0.06(+0.12%)
Dec 10, 2012 49.05 49.05 48.80 48.87 1,879,471 -0.20(-0.42%)
Dec 07, 2012 49.08 49.10 49.06 49.08 74,328 -0.01(-0.02%)
Dec 06, 2012 49.05 49.09 48.98 49.09 121,089 +0.06(+0.12%)
Dec 05, 2012 49.05 49.06 48.94 49.03 59,634 +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.