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 (%)
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%)
May 01, 2023 50.40 50.44 50.34 50.35 1,653,873 -0.27(-0.53%)
Apr 28, 2023 50.62 50.67 50.56 50.62 1,353,804 +0.00(+0.00%)
Apr 27, 2023 50.36 50.62 50.33 50.62 1,844,865 +0.27(+0.54%)
Apr 26, 2023 50.29 50.44 50.29 50.35 1,786,826 -0.01(-0.02%)
Apr 25, 2023 50.52 50.55 50.25 50.36 1,947,628 -0.16(-0.32%)
Apr 24, 2023 50.56 50.58 50.45 50.52 1,481,327 +0.02(+0.04%)
Apr 21, 2023 50.51 50.58 50.50 50.50 1,031,744 +0.02(+0.04%)
Apr 20, 2023 50.47 50.54 50.47 50.48 698,955 +0.04(+0.08%)
Apr 19, 2023 50.47 50.51 50.44 50.44 1,135,255 -0.03(-0.06%)
Apr 18, 2023 50.46 50.52 50.44 50.47 792,280 +0.02(+0.04%)
Apr 17, 2023 50.40 50.49 50.40 50.45 723,795 +0.04(+0.08%)
Apr 14, 2023 50.40 50.47 50.40 50.41 702,547 -0.02(-0.03%)
Apr 13, 2023 50.38 50.46 50.37 50.42 1,264,916 +0.05(+0.11%)
Apr 12, 2023 50.39 50.44 50.37 50.37 1,098,578 -0.01(-0.02%)
Apr 11, 2023 50.20 50.39 50.18 50.38 1,459,345 +0.17(+0.34%)
Apr 10, 2023 50.11 50.24 50.11 50.21 2,200,434 +0.01(+0.02%)
Apr 06, 2023 50.24 50.29 50.19 50.20 1,306,832 -0.04(-0.08%)
Apr 05, 2023 50.22 50.29 50.15 50.24 1,327,179 +0.05(+0.10%)
Apr 04, 2023 50.31 50.34 50.14 50.19 1,750,548 -0.08(-0.16%)
Apr 03, 2023 50.21 50.27 50.19 50.27 2,479,951 -0.12(-0.24%)
Mar 31, 2023 50.40 50.45 50.36 50.39 1,431,563 -0.01(-0.02%)
Mar 30, 2023 50.40 50.45 50.36 50.40 1,000,327 +0.03(+0.06%)
Mar 29, 2023 50.26 50.41 50.26 50.37 1,296,568 +0.13(+0.26%)
Mar 28, 2023 50.13 50.30 50.13 50.24 2,838,476 +0.08(+0.16%)
Mar 27, 2023 50.11 50.33 50.11 50.16 1,663,733 +0.00(+0.00%)
Mar 24, 2023 50.09 50.22 50.09 50.16 2,019,303 +0.04(+0.08%)
Mar 23, 2023 50.17 50.35 49.99 50.12 3,193,188 +0.07(+0.14%)
Mar 22, 2023 50.31 50.35 50.03 50.05 2,563,975 -0.26(-0.52%)
Mar 21, 2023 49.99 50.34 49.99 50.31 2,993,380 +0.38(+0.76%)
Mar 20, 2023 49.78 50.05 49.77 49.93 2,269,841 +0.05(+0.10%)
Mar 17, 2023 49.81 50.09 49.59 49.88 3,756,827 -0.04(-0.08%)
Mar 16, 2023 49.62 50.07 49.21 49.92 5,555,016 +0.41(+0.83%)
Mar 15, 2023 49.93 49.96 49.10 49.51 7,151,052 -0.54(-1.08%)
Mar 14, 2023 49.97 50.38 49.96 50.05 5,367,960 +0.17(+0.34%)
Mar 13, 2023 50.62 50.64 49.47 49.88 7,478,155 -0.80(-1.58%)
Mar 10, 2023 50.71 50.71 50.54 50.68 2,609,470 -0.01(-0.02%)
Mar 09, 2023 50.71 50.74 50.69 50.69 1,150,573 -0.02(-0.03%)
Mar 08, 2023 50.71 50.71 50.69 50.70 1,247,494 +0.02(+0.03%)
Mar 07, 2023 50.71 50.71 50.65 50.69 2,023,844 -0.01(-0.02%)
Mar 06, 2023 50.66 50.70 50.66 50.70 744,587 +0.04(+0.08%)
Mar 03, 2023 50.65 50.97 50.64 50.66 1,301,099 +0.02(+0.04%)
Mar 02, 2023 50.61 50.66 50.59 50.64 1,494,221 +0.06(+0.13%)
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.