Skip to main content

Floating Rate Bond Ishares ETF (NY: FLOT )

50.48 +0.04 (+0.08%)
Official Closing Price Updated: 4:10 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 50.68 50.69 50.65 50.66 1,389,667 +0.01(+0.02%)
Jan 30, 2023 50.68 50.69 50.63 50.65 859,278 -0.04(-0.08%)
Jan 27, 2023 50.64 50.70 50.63 50.69 2,126,707 +0.10(+0.20%)
Jan 26, 2023 50.59 50.62 50.59 50.59 1,452,363 +0.01(+0.02%)
Jan 25, 2023 50.57 50.62 50.56 50.58 1,686,665 +0.02(+0.04%)
Jan 24, 2023 50.56 50.59 50.56 50.56 1,451,126 +0.00(+0.00%)
Jan 23, 2023 50.54 50.59 50.54 50.56 1,358,838 +0.02(+0.04%)
Jan 20, 2023 50.53 50.55 50.50 50.54 1,248,523 +0.03(+0.07%)
Jan 19, 2023 50.50 50.52 50.47 50.51 1,760,085 +0.02(+0.03%)
Jan 18, 2023 50.48 50.49 50.44 50.49 1,357,405 +0.07(+0.14%)
Jan 17, 2023 50.47 50.49 50.42 50.42 1,594,992 -0.02(-0.04%)
Jan 13, 2023 50.36 50.46 50.36 50.44 2,189,560 +0.04(+0.08%)
Jan 12, 2023 50.43 50.44 50.33 50.40 3,971,308 -0.01(-0.02%)
Jan 11, 2023 50.42 50.44 50.38 50.41 1,809,159 -0.01(-0.02%)
Jan 10, 2023 50.45 50.47 50.41 50.42 1,691,277 +0.00(+0.00%)
Jan 09, 2023 50.44 50.47 50.40 50.42 2,194,962 -0.02(-0.04%)
Jan 06, 2023 50.41 50.45 50.40 50.44 1,416,048 +0.04(+0.09%)
Jan 05, 2023 50.34 50.42 50.34 50.40 2,532,952 +0.04(+0.07%)
Jan 04, 2023 50.33 50.36 50.33 50.36 1,052,806 +0.01(+0.02%)
Jan 03, 2023 50.31 50.36 50.31 50.35 1,628,116 +0.02(+0.04%)
Dec 30, 2022 50.27 50.35 50.26 50.33 1,568,300 +0.05(+0.10%)
Dec 29, 2022 50.19 50.29 50.19 50.28 968,515 +0.08(+0.16%)
Dec 28, 2022 50.23 50.27 50.18 50.20 1,394,371 -0.03(-0.06%)
Dec 27, 2022 50.20 50.27 50.20 50.23 1,347,623 +0.02(+0.04%)
Dec 23, 2022 50.19 50.24 50.19 50.21 1,066,587 +0.06(+0.12%)
Dec 22, 2022 50.18 50.22 50.15 50.15 2,005,796 +0.00(+0.00%)
Dec 21, 2022 50.17 50.17 50.10 50.15 1,911,729 +0.03(+0.06%)
Dec 20, 2022 50.12 50.17 50.12 50.12 1,489,438 +0.05(+0.10%)
Dec 19, 2022 50.13 50.16 50.06 50.07 1,245,963 -0.07(-0.14%)
Dec 16, 2022 50.09 50.14 50.09 50.14 908,572 +0.07(+0.14%)
Dec 15, 2022 50.15 50.15 50.02 50.07 2,633,300 -0.20(-0.40%)
Dec 14, 2022 50.24 50.30 50.23 50.27 1,091,571 +0.01(+0.02%)
Dec 13, 2022 50.22 50.27 50.20 50.26 1,451,954 +0.03(+0.06%)
Dec 12, 2022 50.20 50.23 50.20 50.23 862,515 +0.01(+0.02%)
Dec 09, 2022 50.20 50.24 50.20 50.22 731,238 +0.04(+0.08%)
Dec 08, 2022 50.19 50.22 50.18 50.18 998,714 -0.01(-0.02%)
Dec 07, 2022 50.18 50.22 50.16 50.19 1,688,901 +0.01(+0.02%)
Dec 06, 2022 50.17 50.20 50.16 50.18 1,506,193 +0.02(+0.04%)
Dec 05, 2022 50.18 50.19 50.09 50.16 2,048,321 +0.00(+0.00%)
Dec 02, 2022 50.14 50.18 50.13 50.16 1,075,479 +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.