iShares Floating Rate Bond ETF (FLOT)
BATS: FLOT · Real-Time Price · USD
51.02
+0.02 (0.04%)
Jul 21, 2025, 1:22 PM - Market open
FLOT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 21, 2025 | 51.01 | 51.02 | 51.01 | 51.02 | - | 0.03% | 267,737 |
Jul 18, 2025 | 51.01 | 51.01 | 51.00 | 51.00 | 51.00 | 0.02% | 1,098,293 |
Jul 17, 2025 | 50.97 | 50.99 | 50.96 | 50.99 | 50.99 | 0.05% | 1,626,805 |
Jul 16, 2025 | 50.97 | 50.97 | 50.96 | 50.97 | 50.97 | 0.02% | 901,277 |
Jul 15, 2025 | 50.96 | 50.97 | 50.95 | 50.96 | 50.96 | 0.02% | 898,441 |
Jul 14, 2025 | 50.95 | 50.96 | 50.94 | 50.95 | 50.95 | - | 945,274 |
Jul 11, 2025 | 50.94 | 50.95 | 50.94 | 50.95 | 50.95 | 0.03% | 779,775 |
Jul 10, 2025 | 50.92 | 50.94 | 50.92 | 50.93 | 50.93 | 0.02% | 1,438,005 |
Jul 9, 2025 | 50.90 | 50.93 | 50.89 | 50.92 | 50.92 | 0.08% | 2,460,973 |
Jul 8, 2025 | 50.89 | 50.90 | 50.88 | 50.88 | 50.88 | 0.02% | 1,097,943 |
Jul 7, 2025 | 50.88 | 50.90 | 50.87 | 50.87 | 50.87 | -0.02% | 1,497,998 |
Jul 3, 2025 | 50.86 | 50.88 | 50.85 | 50.88 | 50.88 | 0.10% | 1,546,513 |
Jul 2, 2025 | 50.83 | 50.84 | 50.82 | 50.83 | 50.83 | 0.02% | 1,055,453 |
Jul 1, 2025 | 50.83 | 50.83 | 50.81 | 50.82 | 50.82 | -0.39% | 2,246,238 |
Jun 30, 2025 | 51.01 | 51.03 | 51.01 | 51.02 | 50.82 | 0.02% | 1,491,342 |
Jun 27, 2025 | 51.01 | 51.02 | 51.00 | 51.01 | 50.81 | 0.04% | 733,176 |
Jun 26, 2025 | 50.99 | 51.01 | 50.98 | 50.99 | 50.79 | 0.04% | 1,231,532 |
Jun 25, 2025 | 50.97 | 50.98 | 50.96 | 50.97 | 50.77 | 0.02% | 789,316 |
Jun 24, 2025 | 50.96 | 50.97 | 50.95 | 50.96 | 50.76 | 0.02% | 1,328,987 |
Jun 23, 2025 | 50.95 | 50.95 | 50.94 | 50.95 | 50.75 | 0.02% | 1,009,520 |
Jun 20, 2025 | 50.92 | 50.94 | 50.92 | 50.94 | 50.74 | 0.08% | 624,519 |
Jun 18, 2025 | 50.92 | 50.92 | 50.90 | 50.90 | 50.70 | -0.01% | 790,271 |
Jun 17, 2025 | 50.91 | 50.92 | 50.90 | 50.91 | 50.70 | 0.01% | 711,872 |
Jun 16, 2025 | 50.89 | 50.91 | 50.88 | 50.90 | 50.70 | 0.04% | 915,691 |
Jun 13, 2025 | 50.88 | 50.89 | 50.87 | 50.88 | 50.68 | - | 701,108 |
Jun 12, 2025 | 50.87 | 50.88 | 50.86 | 50.88 | 50.68 | 0.04% | 918,820 |
Jun 11, 2025 | 50.85 | 50.86 | 50.85 | 50.86 | 50.66 | 0.02% | 757,735 |
Jun 10, 2025 | 50.84 | 50.86 | 50.84 | 50.85 | 50.65 | 0.02% | 679,502 |
Jun 9, 2025 | 50.83 | 50.84 | 50.83 | 50.84 | 50.64 | 0.02% | 969,795 |
Jun 6, 2025 | 50.83 | 50.84 | 50.82 | 50.83 | 50.63 | 0.04% | 1,236,867 |
Jun 5, 2025 | 50.82 | 50.82 | 50.80 | 50.81 | 50.61 | -0.02% | 1,344,319 |
Jun 4, 2025 | 50.81 | 50.83 | 50.81 | 50.82 | 50.62 | 0.02% | 1,363,132 |
Jun 3, 2025 | 50.79 | 50.81 | 50.79 | 50.81 | 50.61 | 0.04% | 1,027,986 |
Jun 2, 2025 | 50.78 | 50.80 | 50.77 | 50.79 | 50.59 | -0.35% | 1,761,564 |
May 30, 2025 | 50.98 | 50.99 | 50.97 | 50.97 | 50.56 | 0.02% | 1,521,433 |
May 29, 2025 | 50.98 | 50.98 | 50.96 | 50.96 | 50.55 | - | 877,504 |
May 28, 2025 | 50.97 | 50.98 | 50.96 | 50.96 | 50.55 | -0.02% | 1,281,135 |
May 27, 2025 | 50.95 | 50.97 | 50.94 | 50.97 | 50.56 | 0.10% | 1,402,574 |
May 23, 2025 | 50.92 | 50.94 | 50.91 | 50.92 | 50.51 | 0.04% | 918,586 |
May 22, 2025 | 50.91 | 50.91 | 50.89 | 50.90 | 50.49 | 0.02% | 1,153,813 |
May 21, 2025 | 50.90 | 50.92 | 50.89 | 50.89 | 50.48 | - | 915,860 |
May 20, 2025 | 50.92 | 50.92 | 50.89 | 50.89 | 50.48 | -0.02% | 2,021,026 |
May 19, 2025 | 50.89 | 50.92 | 50.89 | 50.90 | 50.49 | - | 1,237,148 |
May 16, 2025 | 50.88 | 50.91 | 50.86 | 50.90 | 50.49 | 0.08% | 1,384,904 |
May 15, 2025 | 50.84 | 50.86 | 50.83 | 50.86 | 50.45 | 0.06% | 868,466 |
May 14, 2025 | 50.86 | 50.86 | 50.83 | 50.83 | 50.42 | -0.06% | 1,326,201 |
May 13, 2025 | 50.81 | 50.87 | 50.81 | 50.86 | 50.45 | 0.12% | 2,826,253 |
May 12, 2025 | 50.80 | 50.83 | 50.79 | 50.80 | 50.39 | 0.08% | 1,760,914 |
May 9, 2025 | 50.78 | 50.79 | 50.76 | 50.76 | 50.35 | - | 874,332 |
May 8, 2025 | 50.78 | 50.79 | 50.76 | 50.76 | 50.35 | 0.02% | 2,273,276 |