Skip to main content

Floating Rate Bond Ishares ETF (NY: FLOT )

50.91 UNCHANGED
Official Closing Price Updated: 6:30 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 50.73 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%)
Jan 02, 2024 50.61 50.65 50.59 50.64 1,733,937 +0.02(+0.04%)
Dec 29, 2023 50.61 50.64 50.61 50.62 944,464 +0.03(+0.06%)
Dec 28, 2023 50.60 50.63 50.58 50.59 1,393,003 +0.02(+0.04%)
Dec 27, 2023 50.58 50.61 50.57 50.57 870,198 -0.02(-0.04%)
Dec 26, 2023 50.57 50.59 50.57 50.59 646,666 +0.03(+0.06%)
Dec 22, 2023 50.55 50.60 50.54 50.56 727,249 +0.01(+0.02%)
Dec 21, 2023 50.51 50.56 50.51 50.55 1,494,302 +0.07(+0.14%)
Dec 20, 2023 50.52 50.52 50.48 50.48 2,766,688 -0.02(-0.04%)
Dec 19, 2023 50.51 50.53 50.49 50.50 1,626,305 +0.01(+0.02%)
Dec 18, 2023 50.52 50.53 50.48 50.49 1,361,334 -0.03(-0.06%)
Dec 15, 2023 50.52 50.54 50.49 50.52 1,565,777 +0.00(+0.00%)
Dec 14, 2023 50.52 50.52 50.49 50.52 2,180,638 -0.23(-0.45%)
Dec 13, 2023 50.71 50.75 50.70 50.75 1,759,776 +0.05(+0.10%)
Dec 12, 2023 50.70 50.72 50.69 50.70 2,390,260 +0.02(+0.04%)
Dec 11, 2023 50.68 50.70 50.67 50.68 1,006,997 -0.01(-0.01%)
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%)
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.