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 31, 2012 48.37 48.46 48.37 48.45 4,606 +0.08(+0.16%)
May 30, 2012 48.39 48.41 48.37 48.38 21,394 -0.01(-0.02%)
May 29, 2012 48.30 48.39 48.30 48.39 20,647 +0.01(+0.02%)
May 25, 2012 48.37 48.40 48.37 48.38 8,044 -0.01(-0.02%)
May 24, 2012 48.35 48.43 48.32 48.39 23,336 +0.09(+0.18%)
May 23, 2012 48.35 48.38 48.20 48.30 27,532 -0.05(-0.10%)
May 22, 2012 48.26 48.35 48.24 48.35 21,023 +0.04(+0.08%)
May 21, 2012 48.32 48.35 48.26 48.31 10,458 +0.00(+0.00%)
May 18, 2012 48.45 49.18 48.31 48.31 17,189 -0.15(-0.32%)
May 17, 2012 48.48 48.48 48.41 48.46 21,461 -0.02(-0.04%)
May 16, 2012 48.51 48.51 48.47 48.48 37,747 -0.03(-0.06%)
May 15, 2012 48.49 48.52 48.44 48.51 31,059 -0.01(-0.02%)
May 14, 2012 48.56 48.57 48.49 48.52 24,066 -0.04(-0.08%)
May 11, 2012 48.54 48.57 48.54 48.56 17,787 +0.00(+0.00%)
May 10, 2012 48.59 48.59 48.54 48.56 27,995 +0.01(+0.01%)
May 09, 2012 48.54 48.56 48.54 48.56 5,824 -0.01(-0.01%)
May 08, 2012 48.56 48.58 48.53 48.56 35,558 +0.02(+0.04%)
May 07, 2012 48.53 48.54 48.49 48.54 12,137 +0.03(+0.06%)
May 04, 2012 48.55 48.57 48.45 48.51 125,928 -0.03(-0.06%)
May 03, 2012 48.59 48.59 48.36 48.54 18,408 -0.03(-0.06%)
May 02, 2012 48.54 48.58 48.50 48.57 24,654 -0.01(-0.02%)
May 01, 2012 48.48 48.59 48.48 48.58 43,350 +0.10(+0.20%)
Apr 30, 2012 48.62 48.63 48.45 48.48 67,252 -0.13(-0.26%)
Apr 27, 2012 48.61 48.63 48.54 48.61 37,163 -0.01(-0.02%)
Apr 26, 2012 48.58 48.63 48.53 48.62 56,541 +0.11(+0.22%)
Apr 25, 2012 48.60 48.60 48.50 48.51 18,375 -0.07(-0.14%)
Apr 24, 2012 48.58 48.60 48.54 48.58 18,249 -0.01(-0.02%)
Apr 23, 2012 48.37 48.61 48.37 48.59 17,645 -0.02(-0.04%)
Apr 20, 2012 48.61 48.62 48.55 48.61 66,402 +0.00(+0.00%)
Apr 19, 2012 48.59 48.61 48.59 48.61 25,508 +0.00(+0.00%)
Apr 18, 2012 48.61 48.62 48.54 48.61 24,530 +0.03(+0.06%)
Apr 17, 2012 48.59 48.59 48.57 48.58 10,543 -0.01(-0.02%)
Apr 16, 2012 48.54 48.60 48.54 48.59 22,062 -0.03(-0.06%)
Apr 13, 2012 48.62 48.64 48.55 48.62 34,182 +0.01(+0.02%)
Apr 12, 2012 48.57 48.62 48.54 48.61 26,321 +0.00(+0.00%)
Apr 11, 2012 48.64 48.64 48.54 48.61 38,443 -0.03(-0.06%)
Apr 10, 2012 48.63 48.64 48.60 48.64 71,629 +0.00(+0.00%)
Apr 09, 2012 48.67 48.67 48.60 48.64 41,452 +0.00(+0.00%)
Apr 05, 2012 48.66 48.66 48.63 48.64 110,460 -0.02(-0.04%)
Apr 04, 2012 48.68 48.68 48.62 48.66 48,592 +0.01(+0.02%)
Apr 03, 2012 48.65 48.65 48.62 48.65 32,567 +0.00(+0.00%)
Apr 02, 2012 48.72 48.74 48.62 48.65 59,523 -0.08(-0.16%)
Mar 30, 2012 48.67 48.73 48.67 48.73 53,371 +0.02(+0.04%)
Mar 29, 2012 48.70 48.71 48.67 48.71 41,230 +0.02(+0.04%)
Mar 28, 2012 48.69 48.69 48.66 48.69 26,332 +0.03(+0.06%)
Mar 27, 2012 48.72 48.73 48.62 48.66 103,523 -0.06(-0.12%)
Mar 26, 2012 48.74 48.74 48.71 48.72 34,002 -0.01(-0.02%)
Mar 23, 2012 48.66 48.73 48.63 48.73 81,603 +0.08(+0.16%)
Mar 22, 2012 48.65 48.65 48.63 48.65 35,705 +0.02(+0.04%)
Mar 21, 2012 48.66 48.67 48.57 48.63 50,103 -0.02(-0.04%)
Mar 20, 2012 48.65 48.69 48.63 48.65 228,857 +0.03(+0.06%)
Mar 19, 2012 48.58 48.62 48.58 48.62 9,446 +0.13(+0.26%)
Mar 16, 2012 48.48 48.50 48.48 48.49 31,421 +0.01(+0.02%)
Mar 15, 2012 48.52 48.52 48.44 48.48 38,846 -0.02(-0.04%)
Mar 14, 2012 48.52 48.52 48.50 48.50 32,836 -0.01(-0.02%)
Mar 13, 2012 48.53 48.53 48.48 48.51 19,008 +0.01(+0.02%)
Mar 12, 2012 48.53 48.53 48.48 48.50 38,628 +0.01(+0.02%)
Mar 09, 2012 48.54 48.54 48.47 48.49 53,793 -0.03(-0.06%)
Mar 08, 2012 48.55 48.55 48.50 48.52 23,695 +0.01(+0.02%)
Mar 07, 2012 48.55 48.55 48.48 48.51 33,795 -0.02(-0.04%)
Mar 06, 2012 48.59 48.59 48.52 48.53 12,918 -0.05(-0.10%)
Mar 05, 2012 48.75 48.77 48.56 48.58 50,816 -0.21(-0.44%)
Mar 02, 2012 48.72 48.79 48.60 48.79 89,684 +0.11(+0.22%)
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.