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 (%)
Jul 31, 2023 50.84 50.86 50.83 50.86 1,028,465 +0.02(+0.04%)
Jul 28, 2023 50.78 50.84 50.78 50.84 926,079 +0.05(+0.10%)
Jul 27, 2023 50.82 50.83 50.79 50.79 941,430 -0.02(-0.03%)
Jul 26, 2023 50.79 50.84 50.78 50.80 1,547,343 +0.03(+0.07%)
Jul 25, 2023 50.76 50.80 50.76 50.77 873,998 -0.01(-0.02%)
Jul 24, 2023 50.74 50.78 50.74 50.78 792,214 +0.02(+0.04%)
Jul 21, 2023 50.75 50.77 50.73 50.76 601,326 +0.03(+0.06%)
Jul 20, 2023 50.73 50.74 50.72 50.73 877,656 +0.00(+0.00%)
Jul 19, 2023 50.75 50.75 50.70 50.73 981,512 +0.03(+0.06%)
Jul 18, 2023 50.68 50.73 50.67 50.70 996,595 +0.00(+0.00%)
Jul 17, 2023 50.68 50.70 50.68 50.70 628,954 +0.06(+0.12%)
Jul 14, 2023 50.66 50.70 50.64 50.64 967,407 -0.04(-0.08%)
Jul 13, 2023 50.64 50.68 50.64 50.68 1,170,009 +0.03(+0.06%)
Jul 12, 2023 50.62 50.66 50.62 50.65 960,203 +0.00(+0.00%)
Jul 11, 2023 50.61 50.65 50.58 50.65 1,827,496 +0.04(+0.08%)
Jul 10, 2023 50.60 50.63 50.59 50.61 915,957 +0.02(+0.04%)
Jul 07, 2023 50.59 50.61 50.57 50.59 1,483,636 -0.02(-0.04%)
Jul 06, 2023 50.56 50.61 50.56 50.61 1,929,626 +0.05(+0.10%)
Jul 05, 2023 50.62 50.62 50.56 50.56 1,554,127 -0.04(-0.08%)
Jul 03, 2023 50.60 50.61 50.58 50.60 615,682 -0.22(-0.43%)
Jun 30, 2023 50.81 50.82 50.80 50.82 1,260,210 -0.01(-0.02%)
Jun 29, 2023 50.79 50.83 50.79 50.83 908,634 +0.03(+0.06%)
Jun 28, 2023 50.78 50.80 50.76 50.80 845,536 +0.02(+0.04%)
Jun 27, 2023 50.78 50.78 50.75 50.78 1,224,294 -0.01(-0.02%)
Jun 26, 2023 50.73 50.80 50.72 50.79 2,432,309 +0.06(+0.12%)
Jun 23, 2023 50.71 50.73 50.71 50.73 675,193 +0.02(+0.04%)
Jun 22, 2023 50.68 50.74 50.68 50.71 1,196,420 +0.04(+0.08%)
Jun 21, 2023 50.71 50.73 50.66 50.67 1,377,926 -0.02(-0.04%)
Jun 20, 2023 50.70 50.73 50.69 50.69 990,449 -0.02(-0.04%)
Jun 16, 2023 50.68 50.71 50.67 50.71 840,775 +0.02(+0.04%)
Jun 15, 2023 50.67 50.70 50.65 50.69 968,994 +0.28(+0.56%)
May 08, 2023 50.40 50.47 50.38 50.41 1,677,149 -0.05(-0.10%)
May 05, 2023 50.43 50.48 50.33 50.46 835,362 +0.13(+0.26%)
May 04, 2023 50.45 50.45 50.28 50.33 1,822,009 -0.11(-0.22%)
May 03, 2023 50.28 50.45 50.28 50.44 1,696,430 +0.11(+0.22%)
May 02, 2023 50.37 50.41 50.30 50.33 1,102,619 -0.02(-0.04%)
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.