Skip to main content

Floating Rate Bond Ishares ETF (NY: FLOT )

50.97 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 50.97 50.98 50.95 50.97 775,202 +0.02(+0.04%)
Dec 12, 2024 50.95 50.96 50.93 50.95 1,166,041 +0.02(+0.04%)
Dec 11, 2024 50.94 50.95 50.93 50.93 972,540 +0.00(+0.00%)
Dec 10, 2024 50.94 50.94 50.92 50.93 810,352 +0.01(+0.02%)
Dec 09, 2024 50.93 50.94 50.92 50.92 1,793,249 +0.00(+0.00%)
Dec 06, 2024 50.90 50.93 50.89 50.92 922,585 +0.03(+0.06%)
Dec 05, 2024 50.89 50.91 50.88 50.89 741,580 +0.01(+0.02%)
Dec 04, 2024 50.90 50.91 50.87 50.88 2,087,002 +0.02(+0.04%)
Dec 03, 2024 50.86 50.89 50.86 50.86 1,287,620 +0.00(+0.00%)
Dec 02, 2024 50.87 50.90 50.86 50.86 2,336,496 -0.21(-0.41%)
Nov 29, 2024 51.08 51.08 51.06 51.07 576,554 +0.02(+0.04%)
Nov 27, 2024 51.06 51.07 51.05 51.05 636,045 +0.01(+0.02%)
Nov 26, 2024 51.03 51.05 51.03 51.04 837,745 +0.01(+0.02%)
Nov 25, 2024 51.04 51.05 51.03 51.03 974,890 -0.01(-0.02%)
Nov 22, 2024 51.03 51.04 51.02 51.04 835,670 +0.02(+0.04%)
Nov 21, 2024 51.02 51.03 51.01 51.02 1,318,485 +0.00(+0.00%)
Nov 20, 2024 51.01 51.02 51.00 51.02 824,647 +0.03(+0.06%)
Nov 19, 2024 50.98 51.01 50.98 50.99 1,101,912 +0.01(+0.02%)
Nov 18, 2024 50.97 51.00 50.97 50.98 905,013 +0.02(+0.04%)
Nov 15, 2024 50.96 50.98 50.93 50.96 2,379,364 +0.01(+0.02%)
Nov 14, 2024 50.97 50.97 50.95 50.95 1,160,228 -0.01(-0.02%)
Nov 13, 2024 50.96 50.98 50.94 50.96 1,032,432 +0.02(+0.04%)
Nov 12, 2024 50.95 50.97 50.94 50.94 1,288,330 +0.01(+0.02%)
Nov 11, 2024 50.94 50.94 50.92 50.93 557,638 -0.01(-0.02%)
Nov 08, 2024 50.91 50.96 50.91 50.94 842,523 +0.04(+0.08%)
Nov 07, 2024 50.92 50.93 50.90 50.90 979,031 -0.01(-0.02%)
Nov 06, 2024 50.93 50.96 50.91 50.91 1,808,215 +0.02(+0.04%)
Nov 05, 2024 50.90 50.90 50.87 50.89 691,711 +0.01(+0.02%)
Nov 04, 2024 50.85 50.89 50.85 50.88 1,081,200 +0.03(+0.06%)
Nov 01, 2024 50.84 50.87 50.82 50.85 4,216,076 +0.06(+0.12%)
Oct 31, 2024 50.81 50.83 50.79 50.79 4,952,817 +0.00(+0.00%)
Oct 30, 2024 50.84 50.84 50.79 50.79 2,600,321 -0.04(-0.08%)
Oct 29, 2024 50.85 50.85 50.81 50.83 968,373 -0.01(-0.02%)
Oct 28, 2024 50.82 50.85 50.82 50.84 633,750 +0.02(+0.04%)
Oct 25, 2024 50.81 50.84 50.80 50.82 1,043,259 +0.05(+0.10%)
Oct 24, 2024 50.77 50.78 50.76 50.77 443,407 +0.02(+0.04%)
Oct 23, 2024 50.76 50.77 50.75 50.75 631,698 +0.01(+0.02%)
Oct 22, 2024 50.74 50.75 50.73 50.74 520,631 +0.02(+0.04%)
Oct 21, 2024 50.71 50.74 50.71 50.72 604,374 +0.01(+0.02%)
Oct 18, 2024 50.72 50.74 50.71 50.71 856,599 +0.01(+0.02%)
Oct 17, 2024 50.67 50.70 50.66 50.70 1,019,088 +0.14(+0.28%)
Oct 16, 2024 50.69 50.69 50.56 50.56 752,893 -0.11(-0.22%)
Oct 15, 2024 50.68 50.69 50.66 50.67 606,269 +0.01(+0.02%)
Oct 14, 2024 50.69 50.69 50.65 50.66 936,652 -0.01(-0.02%)
Oct 11, 2024 50.66 50.69 50.66 50.67 1,813,981 +0.02(+0.04%)
Oct 10, 2024 50.67 50.67 50.62 50.65 1,326,634 -0.01(-0.02%)
Oct 09, 2024 50.67 50.67 50.64 50.66 845,968 +0.00(+0.00%)
Oct 08, 2024 50.66 50.67 50.65 50.66 742,035 +0.01(+0.02%)
Oct 07, 2024 50.66 50.66 50.65 50.65 971,605 -0.01(-0.02%)
Oct 04, 2024 50.65 50.66 50.61 50.66 1,996,543 +0.04(+0.08%)
Oct 03, 2024 50.60 50.63 50.59 50.62 1,297,635 +0.02(+0.04%)
Oct 02, 2024 50.59 50.61 50.58 50.60 1,405,480 +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.