Skip to main content

Floating Rate Bond Ishares ETF (NY: FLOT )

50.69 +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 50.68 50.70 50.67 50.69 641,209 +0.02(+0.03%)
Dec 07, 2023 50.68 50.69 50.65 50.67 864,438 +0.03(+0.06%)
Dec 06, 2023 50.66 50.67 50.64 50.64 953,945 +0.00(+0.00%)
Dec 05, 2023 50.64 50.65 50.63 50.64 954,533 +0.02(+0.04%)
Dec 04, 2023 50.63 50.64 50.62 50.62 973,935 -0.02(-0.04%)
Dec 01, 2023 50.60 50.65 50.60 50.64 1,443,570 -0.22(-0.43%)
Nov 30, 2023 50.85 50.87 50.84 50.86 1,272,923 +0.02(+0.04%)
Nov 29, 2023 50.83 50.85 50.81 50.84 965,856 +0.03(+0.06%)
Nov 28, 2023 50.84 50.86 50.80 50.81 1,543,699 +0.01(+0.02%)
Nov 27, 2023 50.85 50.85 50.80 50.80 722,844 +0.01(+0.02%)
Nov 24, 2023 50.82 50.84 50.79 50.79 392,418 +0.00(+0.00%)
Nov 22, 2023 50.79 50.80 50.76 50.79 621,268 +0.04(+0.08%)
Nov 21, 2023 50.77 50.81 50.75 50.75 1,004,687 -0.02(-0.04%)
Nov 20, 2023 50.74 50.77 50.74 50.77 933,487 +0.03(+0.06%)
Nov 17, 2023 50.76 50.76 50.73 50.74 792,182 -0.02(-0.04%)
Nov 16, 2023 50.74 50.76 50.73 50.76 817,241 +0.02(+0.04%)
Nov 15, 2023 50.72 50.74 50.71 50.74 980,099 +0.02(+0.04%)
Nov 14, 2023 50.71 50.72 50.70 50.72 1,234,643 +0.03(+0.06%)
Nov 13, 2023 50.69 50.71 50.68 50.69 1,605,265 +0.00(+0.00%)
Nov 10, 2023 50.68 50.69 50.67 50.69 940,454 +0.03(+0.06%)
Nov 09, 2023 50.68 50.68 50.65 50.66 1,237,710 +0.00(+0.00%)
Nov 08, 2023 50.65 50.66 50.64 50.66 1,487,107 +0.01(+0.02%)
Nov 07, 2023 50.66 50.67 50.63 50.65 1,069,927 +0.00(+0.00%)
Nov 06, 2023 50.64 50.66 50.63 50.65 974,361 +0.00(+0.00%)
Nov 03, 2023 50.64 50.65 50.62 50.65 1,454,627 +0.02(+0.04%)
Nov 02, 2023 50.63 50.64 50.60 50.63 3,391,862 -0.01(-0.02%)
Nov 01, 2023 50.65 50.66 50.61 50.64 2,393,940 -0.25(-0.49%)
Oct 31, 2023 50.86 50.89 50.85 50.89 1,709,435 +0.03(+0.06%)
Oct 30, 2023 50.85 50.87 50.85 50.86 1,057,750 +0.01(+0.02%)
Oct 27, 2023 50.87 50.87 50.85 50.85 969,846 -0.01(-0.02%)
Oct 26, 2023 50.83 50.86 50.83 50.86 1,418,280 +0.04(+0.08%)
Oct 25, 2023 50.83 50.84 50.82 50.82 1,365,306 -0.01(-0.02%)
Oct 24, 2023 50.81 50.83 50.81 50.83 905,036 +0.02(+0.04%)
Oct 23, 2023 50.78 50.82 50.78 50.81 1,418,811 +0.02(+0.04%)
Oct 20, 2023 50.76 50.79 50.75 50.79 856,058 +0.02(+0.04%)
Oct 19, 2023 50.74 50.77 50.73 50.77 730,202 +0.04(+0.08%)
Oct 18, 2023 50.73 50.74 50.73 50.73 918,661 +0.00(+0.00%)
Oct 17, 2023 50.73 50.74 50.72 50.73 1,267,798 +0.00(+0.00%)
Oct 16, 2023 50.72 50.74 50.72 50.73 775,109 +0.01(+0.02%)
Oct 13, 2023 50.71 50.72 50.69 50.72 714,231 +0.03(+0.06%)
Oct 12, 2023 50.71 50.72 50.69 50.69 1,504,840 -0.02(-0.04%)
Oct 11, 2023 50.71 50.72 50.68 50.71 1,627,642 -0.01(-0.02%)
Oct 10, 2023 50.69 50.76 50.67 50.72 1,065,131 +0.03(+0.06%)
Oct 09, 2023 50.73 50.73 50.65 50.69 1,282,964 -0.02(-0.04%)
Oct 06, 2023 50.70 50.74 50.67 50.71 3,011,276 +0.02(+0.03%)
Oct 05, 2023 50.67 50.70 50.67 50.70 1,062,725 +0.04(+0.07%)
Oct 04, 2023 50.66 50.70 50.65 50.66 1,371,390 -0.01(-0.02%)
Oct 03, 2023 50.68 50.70 50.66 50.67 2,820,872 +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.