iShares Floating Rate Bond ETF (FLOT)
BATS: FLOT · Real-Time Price · USD
50.88
0.00 (0.00%)
Apr 28, 2025, 4:00 PM EDT - Market closed
FLOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 50.88 | 50.89 | 50.84 | 50.89 | 50.89 | 0.02% | 1,880,218 |
| Apr 25, 2025 | 50.88 | 50.89 | 50.85 | 50.88 | 50.88 | 0.02% | 757,684 |
| Apr 24, 2025 | 50.84 | 50.87 | 50.83 | 50.87 | 50.87 | 0.08% | 1,361,543 |
| Apr 23, 2025 | 50.87 | 50.88 | 50.80 | 50.83 | 50.83 | 0.06% | 1,253,047 |
| Apr 22, 2025 | 50.74 | 50.80 | 50.72 | 50.80 | 50.80 | 0.24% | 1,393,330 |
| Apr 21, 2025 | 50.75 | 50.77 | 50.66 | 50.68 | 50.68 | -0.16% | 1,623,739 |
| Apr 17, 2025 | 50.76 | 50.79 | 50.74 | 50.76 | 50.76 | 0.06% | 2,247,998 |
| Apr 16, 2025 | 50.70 | 50.74 | 50.68 | 50.73 | 50.73 | 0.08% | 2,962,709 |
| Apr 15, 2025 | 50.56 | 50.72 | 50.54 | 50.69 | 50.69 | 0.30% | 2,407,559 |
| Apr 14, 2025 | 50.40 | 50.56 | 50.40 | 50.54 | 50.54 | 0.38% | 2,150,649 |
| Apr 11, 2025 | 50.23 | 50.46 | 50.12 | 50.35 | 50.35 | 0.08% | 3,932,764 |
| Apr 10, 2025 | 50.58 | 50.58 | 50.19 | 50.31 | 50.31 | -0.65% | 3,952,911 |
| Apr 9, 2025 | 50.12 | 50.67 | 50.07 | 50.64 | 50.64 | 0.94% | 5,132,180 |
| Apr 8, 2025 | 50.67 | 50.70 | 50.12 | 50.17 | 50.17 | -0.28% | 4,915,807 |
| Apr 7, 2025 | 49.83 | 50.38 | 49.75 | 50.31 | 50.31 | 0.42% | 7,935,965 |
| Apr 4, 2025 | 50.70 | 51.34 | 50.02 | 50.10 | 50.10 | -1.44% | 8,744,616 |
| Apr 3, 2025 | 50.84 | 50.86 | 50.80 | 50.83 | 50.83 | -0.14% | 3,709,105 |
| Apr 2, 2025 | 50.86 | 50.90 | 50.86 | 50.90 | 50.90 | 0.04% | 1,180,290 |
| Apr 1, 2025 | 50.85 | 50.88 | 50.84 | 50.88 | 50.88 | -0.33% | 1,622,839 |
| Mar 31, 2025 | 51.05 | 51.06 | 51.03 | 51.05 | 50.84 | - | 1,771,806 |
| Mar 28, 2025 | 51.05 | 51.05 | 51.04 | 51.05 | 50.84 | 0.02% | 1,087,102 |
| Mar 27, 2025 | 51.03 | 51.04 | 51.03 | 51.04 | 50.83 | 0.02% | 900,854 |
| Mar 26, 2025 | 51.04 | 51.05 | 51.02 | 51.03 | 50.82 | 0.02% | 1,064,988 |
| Mar 25, 2025 | 51.03 | 51.04 | 51.02 | 51.02 | 50.81 | -0.02% | 917,148 |
| Mar 24, 2025 | 51.01 | 51.05 | 51.01 | 51.03 | 50.82 | 0.04% | 1,344,341 |
| Mar 21, 2025 | 50.99 | 51.02 | 50.99 | 51.01 | 50.80 | 0.06% | 1,125,433 |
| Mar 20, 2025 | 51.00 | 51.00 | 50.97 | 50.98 | 50.77 | -0.02% | 1,087,150 |
| Mar 19, 2025 | 50.99 | 51.00 | 50.98 | 50.99 | 50.78 | 0.02% | 934,139 |
| Mar 18, 2025 | 50.97 | 50.99 | 50.96 | 50.98 | 50.77 | 0.02% | 911,877 |
| Mar 17, 2025 | 50.96 | 50.98 | 50.96 | 50.97 | 50.76 | - | 1,233,508 |
| Mar 14, 2025 | 50.93 | 50.97 | 50.93 | 50.97 | 50.76 | 0.10% | 1,453,204 |
| Mar 13, 2025 | 50.95 | 50.95 | 50.92 | 50.92 | 50.71 | -0.04% | 2,372,931 |
| Mar 12, 2025 | 50.95 | 50.96 | 50.93 | 50.94 | 50.73 | - | 1,248,548 |
| Mar 11, 2025 | 50.96 | 50.99 | 50.93 | 50.94 | 50.73 | - | 4,540,531 |
| Mar 10, 2025 | 50.96 | 50.97 | 50.94 | 50.94 | 50.73 | -0.04% | 2,115,391 |
| Mar 7, 2025 | 50.92 | 50.96 | 50.91 | 50.96 | 50.75 | 0.10% | 2,079,621 |
| Mar 6, 2025 | 50.91 | 50.91 | 50.89 | 50.91 | 50.70 | - | 2,239,899 |
| Mar 5, 2025 | 50.87 | 50.91 | 50.87 | 50.91 | 50.70 | 0.08% | 1,692,366 |
| Mar 4, 2025 | 50.93 | 50.93 | 50.84 | 50.87 | 50.66 | -0.08% | 2,612,005 |
| Mar 3, 2025 | 50.91 | 50.92 | 50.89 | 50.91 | 50.70 | -0.35% | 2,039,748 |
| Feb 28, 2025 | 51.08 | 51.10 | 51.07 | 51.09 | 50.69 | 0.06% | 1,503,732 |
| Feb 27, 2025 | 51.06 | 51.08 | 51.06 | 51.06 | 50.66 | - | 2,407,581 |
| Feb 26, 2025 | 51.08 | 51.08 | 51.05 | 51.06 | 50.66 | -0.02% | 1,405,072 |
| Feb 25, 2025 | 51.06 | 51.08 | 51.05 | 51.07 | 50.67 | 0.04% | 1,919,303 |
| Feb 24, 2025 | 51.06 | 51.07 | 51.05 | 51.05 | 50.65 | - | 1,594,300 |
| Feb 21, 2025 | 51.05 | 51.05 | 51.04 | 51.05 | 50.65 | 0.02% | 904,035 |
| Feb 20, 2025 | 51.04 | 51.06 | 51.02 | 51.04 | 50.64 | - | 2,147,719 |
| Feb 19, 2025 | 51.03 | 51.04 | 51.02 | 51.04 | 50.64 | 0.04% | 1,049,835 |
| Feb 18, 2025 | 51.03 | 51.04 | 51.01 | 51.02 | 50.62 | 0.02% | 1,293,403 |
| Feb 14, 2025 | 51.00 | 51.02 | 51.00 | 51.01 | 50.61 | 0.04% | 994,029 |