iShares Floating Rate Bond ETF (FLOT)
BATS: FLOT · Real-Time Price · USD
51.05
+0.01 (0.02%)
At close: Mar 28, 2025, 4:00 PM
51.04
-0.01 (-0.02%)
After-hours: Mar 28, 2025, 7:56 PM EDT
FLOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 51.05 | 51.05 | 51.04 | 51.05 | 51.05 | 0.02% | 1,087,102 |
| Mar 27, 2025 | 51.03 | 51.04 | 51.03 | 51.04 | 51.04 | 0.02% | 900,854 |
| Mar 26, 2025 | 51.04 | 51.05 | 51.02 | 51.03 | 51.03 | 0.02% | 1,064,988 |
| Mar 25, 2025 | 51.03 | 51.04 | 51.02 | 51.02 | 51.02 | -0.02% | 917,148 |
| Mar 24, 2025 | 51.01 | 51.05 | 51.01 | 51.03 | 51.03 | 0.04% | 1,344,341 |
| Mar 21, 2025 | 50.99 | 51.02 | 50.99 | 51.01 | 51.01 | 0.06% | 1,125,433 |
| Mar 20, 2025 | 51.00 | 51.00 | 50.97 | 50.98 | 50.98 | -0.02% | 1,087,150 |
| Mar 19, 2025 | 50.99 | 51.00 | 50.98 | 50.99 | 50.99 | 0.02% | 934,139 |
| Mar 18, 2025 | 50.97 | 50.99 | 50.96 | 50.98 | 50.98 | 0.02% | 911,877 |
| Mar 17, 2025 | 50.96 | 50.98 | 50.96 | 50.97 | 50.97 | - | 1,233,508 |
| Mar 14, 2025 | 50.93 | 50.97 | 50.93 | 50.97 | 50.97 | 0.10% | 1,453,204 |
| Mar 13, 2025 | 50.95 | 50.95 | 50.92 | 50.92 | 50.92 | -0.04% | 2,372,931 |
| Mar 12, 2025 | 50.95 | 50.96 | 50.93 | 50.94 | 50.94 | - | 1,248,548 |
| Mar 11, 2025 | 50.96 | 50.99 | 50.93 | 50.94 | 50.94 | - | 4,540,531 |
| Mar 10, 2025 | 50.96 | 50.97 | 50.94 | 50.94 | 50.94 | -0.04% | 2,115,391 |
| Mar 7, 2025 | 50.92 | 50.96 | 50.91 | 50.96 | 50.96 | 0.10% | 2,079,621 |
| Mar 6, 2025 | 50.91 | 50.91 | 50.89 | 50.91 | 50.91 | - | 2,239,899 |
| Mar 5, 2025 | 50.87 | 50.91 | 50.87 | 50.91 | 50.91 | 0.08% | 1,692,366 |
| Mar 4, 2025 | 50.93 | 50.93 | 50.84 | 50.87 | 50.87 | -0.08% | 2,612,005 |
| Mar 3, 2025 | 50.91 | 50.92 | 50.89 | 50.91 | 50.91 | -0.35% | 2,039,748 |
| Feb 28, 2025 | 51.08 | 51.10 | 51.07 | 51.09 | 50.90 | 0.06% | 1,503,732 |
| Feb 27, 2025 | 51.06 | 51.08 | 51.06 | 51.06 | 50.87 | - | 2,407,581 |
| Feb 26, 2025 | 51.08 | 51.08 | 51.05 | 51.06 | 50.87 | -0.02% | 1,405,072 |
| Feb 25, 2025 | 51.06 | 51.08 | 51.05 | 51.07 | 50.88 | 0.04% | 1,919,303 |
| Feb 24, 2025 | 51.06 | 51.07 | 51.05 | 51.05 | 50.86 | - | 1,594,300 |
| Feb 21, 2025 | 51.05 | 51.05 | 51.04 | 51.05 | 50.86 | 0.02% | 904,035 |
| Feb 20, 2025 | 51.04 | 51.06 | 51.02 | 51.04 | 50.85 | - | 2,147,719 |
| Feb 19, 2025 | 51.03 | 51.04 | 51.02 | 51.04 | 50.85 | 0.04% | 1,049,835 |
| Feb 18, 2025 | 51.03 | 51.04 | 51.01 | 51.02 | 50.83 | 0.02% | 1,293,403 |
| Feb 14, 2025 | 51.00 | 51.02 | 51.00 | 51.01 | 50.82 | 0.04% | 994,029 |
| Feb 13, 2025 | 50.97 | 50.99 | 50.96 | 50.99 | 50.80 | 0.06% | 1,061,439 |
| Feb 12, 2025 | 50.96 | 50.96 | 50.95 | 50.96 | 50.77 | - | 1,323,129 |
| Feb 11, 2025 | 50.96 | 50.96 | 50.95 | 50.96 | 50.77 | 0.04% | 1,490,827 |
| Feb 10, 2025 | 50.96 | 50.97 | 50.94 | 50.94 | 50.75 | -0.02% | 1,924,578 |
| Feb 7, 2025 | 50.96 | 50.96 | 50.95 | 50.95 | 50.76 | 0.02% | 1,343,850 |
| Feb 6, 2025 | 50.94 | 50.96 | 50.93 | 50.94 | 50.75 | 0.04% | 1,653,242 |
| Feb 5, 2025 | 50.94 | 50.95 | 50.92 | 50.92 | 50.73 | - | 2,888,791 |
| Feb 4, 2025 | 50.91 | 50.94 | 50.90 | 50.92 | 50.73 | 0.04% | 1,547,206 |
| Feb 3, 2025 | 50.89 | 50.91 | 50.86 | 50.90 | 50.71 | -0.35% | 2,231,266 |
| Jan 31, 2025 | 51.10 | 51.11 | 51.08 | 51.08 | 50.69 | -0.02% | 1,684,235 |
| Jan 30, 2025 | 51.06 | 51.10 | 51.06 | 51.09 | 50.70 | 0.10% | 1,217,055 |
| Jan 29, 2025 | 51.06 | 51.07 | 51.04 | 51.04 | 50.65 | -0.04% | 1,036,325 |
| Jan 28, 2025 | 51.06 | 51.06 | 51.04 | 51.06 | 50.67 | 0.04% | 1,077,296 |
| Jan 27, 2025 | 51.05 | 51.05 | 51.01 | 51.04 | 50.65 | 0.02% | 1,876,983 |
| Jan 24, 2025 | 51.04 | 51.05 | 51.03 | 51.03 | 50.64 | - | 1,185,306 |
| Jan 23, 2025 | 51.03 | 51.03 | 51.01 | 51.03 | 50.64 | 0.04% | 1,459,904 |
| Jan 22, 2025 | 51.03 | 51.03 | 51.01 | 51.01 | 50.62 | - | 1,759,476 |
| Jan 21, 2025 | 51.01 | 51.03 | 51.01 | 51.01 | 50.62 | 0.02% | 2,175,314 |
| Jan 17, 2025 | 51.01 | 51.03 | 51.00 | 51.00 | 50.61 | - | 1,492,015 |
| Jan 16, 2025 | 51.02 | 51.02 | 50.99 | 51.00 | 50.61 | - | 2,158,728 |