Skip to main content

Floating Rate Bond Ishares ETF (NY: FLOT )

51.07 -0.01 (-0.02%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 51.08 51.08 51.07 51.08 657,799 +0.04(+0.08%)
Mar 26, 2024 51.04 51.05 51.03 51.04 1,168,566 +0.02(+0.04%)
Mar 25, 2024 51.02 51.04 51.01 51.02 1,203,049 +0.00(+0.00%)
Mar 22, 2024 51.02 51.03 51.00 51.02 1,070,532 +0.01(+0.01%)
Mar 21, 2024 50.99 51.02 50.99 51.02 1,565,080 +0.04(+0.07%)
Mar 20, 2024 50.98 50.99 50.97 50.98 681,181 +0.00(+0.00%)
Mar 19, 2024 50.98 50.99 50.96 50.98 480,939 +0.01(+0.02%)
Mar 18, 2024 50.98 50.98 50.95 50.97 694,500 +0.02(+0.04%)
Mar 15, 2024 50.96 50.97 50.94 50.95 627,385 +0.00(+0.00%)
Mar 14, 2024 50.94 50.97 50.94 50.95 657,416 +0.04(+0.08%)
Mar 13, 2024 50.93 50.93 50.91 50.91 827,098 -0.01(-0.02%)
Mar 12, 2024 50.88 50.92 50.88 50.92 765,477 +0.05(+0.10%)
Mar 11, 2024 50.88 50.88 50.87 50.87 759,803 -0.01(-0.02%)
Mar 08, 2024 50.87 50.88 50.85 50.88 685,806 +0.04(+0.08%)
Mar 07, 2024 50.88 50.88 50.84 50.84 832,853 +0.01(+0.02%)
Mar 06, 2024 50.87 50.87 50.83 50.83 969,942 -0.01(-0.02%)
Mar 05, 2024 50.85 50.87 50.83 50.84 982,016 +0.02(+0.04%)
Mar 04, 2024 50.83 50.84 50.82 50.82 691,224 +0.00(+0.00%)
Mar 01, 2024 50.86 50.86 50.82 50.82 2,059,901 -0.24(-0.47%)
Feb 29, 2024 51.04 51.06 51.04 51.06 710,847 +0.03(+0.05%)
Feb 28, 2024 51.04 51.04 51.01 51.03 629,668 +0.01(+0.03%)
Feb 27, 2024 51.03 51.05 51.01 51.02 881,481 +0.02(+0.04%)
Feb 26, 2024 51.00 51.03 50.98 51.00 976,623 +0.02(+0.04%)
Feb 23, 2024 50.99 51.00 50.98 50.98 817,720 +0.00(+0.00%)
Feb 22, 2024 50.94 50.98 50.94 50.98 1,039,137 +0.07(+0.14%)
Feb 21, 2024 50.91 50.94 50.89 50.91 1,128,240 +0.00(+0.00%)
Feb 20, 2024 50.91 50.92 50.90 50.91 730,628 +0.02(+0.04%)
Feb 16, 2024 50.92 50.92 50.89 50.89 738,693 -0.04(-0.08%)
Feb 15, 2024 50.88 50.93 50.88 50.93 774,785 +0.06(+0.12%)
Feb 14, 2024 50.86 50.87 50.85 50.87 584,395 +0.03(+0.06%)
Feb 13, 2024 50.82 50.85 50.82 50.84 1,274,058 +0.02(+0.04%)
Feb 12, 2024 50.83 50.85 50.81 50.82 526,993 +0.01(+0.02%)
Feb 09, 2024 50.79 50.82 50.79 50.81 778,772 +0.02(+0.04%)
Feb 08, 2024 50.80 50.82 50.79 50.79 909,492 +0.00(+0.00%)
Feb 07, 2024 50.80 50.81 50.76 50.79 995,861 +0.01(+0.02%)
Feb 06, 2024 50.75 50.78 50.75 50.78 1,156,427 +0.02(+0.04%)
Feb 05, 2024 50.76 50.77 50.74 50.76 1,311,742 +0.02(+0.04%)
Feb 02, 2024 50.74 50.74 50.72 50.74 1,614,823 +0.02(+0.04%)
Feb 01, 2024 50.71 50.72 50.69 50.72 1,684,000 -0.22(-0.43%)
Jan 31, 2024 50.96 51.06 50.91 50.94 1,105,672 +0.00(+0.00%)
Jan 30, 2024 50.96 50.96 50.94 50.94 847,264 -0.01(-0.01%)
Jan 29, 2024 50.97 50.97 50.94 50.95 832,023 -0.01(-0.01%)
Jan 26, 2024 50.93 50.96 50.93 50.95 854,085 +0.02(+0.04%)
Jan 25, 2024 50.92 50.95 50.89 50.93 1,439,839 +0.03(+0.06%)
Jan 24, 2024 50.85 50.91 50.85 50.90 1,042,795 +0.05(+0.10%)
Jan 23, 2024 50.88 50.89 50.86 50.85 787,143 -0.01(-0.02%)
Jan 22, 2024 50.87 50.88 50.85 50.86 1,136,770 +0.02(+0.03%)
Jan 19, 2024 50.85 50.86 50.84 50.84 1,244,216 +0.02(+0.03%)
Jan 18, 2024 50.84 50.85 50.83 50.83 887,605 +0.02(+0.04%)
Jan 17, 2024 50.80 50.82 50.80 50.81 1,312,448 +0.02(+0.04%)
Jan 16, 2024 50.80 50.82 50.79 50.79 1,217,841 +0.00(+0.00%)
Jan 12, 2024 50.78 50.79 50.76 50.79 1,230,411 +0.01(+0.02%)
Jan 11, 2024 50.77 50.78 50.76 50.78 638,114 +0.05(+0.10%)
Jan 10, 2024 50.74 50.78 50.72 50.73 851,187 -0.01(-0.02%)
Jan 09, 2024 50.71 50.74 50.71 50.74 1,401,367 +0.04(+0.08%)
Jan 08, 2024 50.70 50.73 50.69 50.70 852,035 +0.01(+0.02%)
Jan 05, 2024 50.69 50.71 50.69 50.69 604,992 +0.01(+0.02%)
Jan 04, 2024 50.68 50.70 50.61 50.68 1,862,562 +0.04(+0.08%)
Jan 03, 2024 50.66 50.67 50.64 50.64 679,552 +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.