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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202551.0151.0251.0151.02-0.03%267,737
Jul 18, 202551.0151.0151.0051.0051.000.02%1,098,293
Jul 17, 202550.9750.9950.9650.9950.990.05%1,626,805
Jul 16, 202550.9750.9750.9650.9750.970.02%901,277
Jul 15, 202550.9650.9750.9550.9650.960.02%898,441
Jul 14, 202550.9550.9650.9450.9550.95-945,274
Jul 11, 202550.9450.9550.9450.9550.950.03%779,775
Jul 10, 202550.9250.9450.9250.9350.930.02%1,438,005
Jul 9, 202550.9050.9350.8950.9250.920.08%2,460,973
Jul 8, 202550.8950.9050.8850.8850.880.02%1,097,943
Jul 7, 202550.8850.9050.8750.8750.87-0.02%1,497,998
Jul 3, 202550.8650.8850.8550.8850.880.10%1,546,513
Jul 2, 202550.8350.8450.8250.8350.830.02%1,055,453
Jul 1, 202550.8350.8350.8150.8250.82-0.39%2,246,238
Jun 30, 202551.0151.0351.0151.0250.820.02%1,491,342
Jun 27, 202551.0151.0251.0051.0150.810.04%733,176
Jun 26, 202550.9951.0150.9850.9950.790.04%1,231,532
Jun 25, 202550.9750.9850.9650.9750.770.02%789,316
Jun 24, 202550.9650.9750.9550.9650.760.02%1,328,987
Jun 23, 202550.9550.9550.9450.9550.750.02%1,009,520
Jun 20, 202550.9250.9450.9250.9450.740.08%624,519
Jun 18, 202550.9250.9250.9050.9050.70-0.01%790,271
Jun 17, 202550.9150.9250.9050.9150.700.01%711,872
Jun 16, 202550.8950.9150.8850.9050.700.04%915,691
Jun 13, 202550.8850.8950.8750.8850.68-701,108
Jun 12, 202550.8750.8850.8650.8850.680.04%918,820
Jun 11, 202550.8550.8650.8550.8650.660.02%757,735
Jun 10, 202550.8450.8650.8450.8550.650.02%679,502
Jun 9, 202550.8350.8450.8350.8450.640.02%969,795
Jun 6, 202550.8350.8450.8250.8350.630.04%1,236,867
Jun 5, 202550.8250.8250.8050.8150.61-0.02%1,344,319
Jun 4, 202550.8150.8350.8150.8250.620.02%1,363,132
Jun 3, 202550.7950.8150.7950.8150.610.04%1,027,986
Jun 2, 202550.7850.8050.7750.7950.59-0.35%1,761,564
May 30, 202550.9850.9950.9750.9750.560.02%1,521,433
May 29, 202550.9850.9850.9650.9650.55-877,504
May 28, 202550.9750.9850.9650.9650.55-0.02%1,281,135
May 27, 202550.9550.9750.9450.9750.560.10%1,402,574
May 23, 202550.9250.9450.9150.9250.510.04%918,586
May 22, 202550.9150.9150.8950.9050.490.02%1,153,813
May 21, 202550.9050.9250.8950.8950.48-915,860
May 20, 202550.9250.9250.8950.8950.48-0.02%2,021,026
May 19, 202550.8950.9250.8950.9050.49-1,237,148
May 16, 202550.8850.9150.8650.9050.490.08%1,384,904
May 15, 202550.8450.8650.8350.8650.450.06%868,466
May 14, 202550.8650.8650.8350.8350.42-0.06%1,326,201
May 13, 202550.8150.8750.8150.8650.450.12%2,826,253
May 12, 202550.8050.8350.7950.8050.390.08%1,760,914
May 9, 202550.7850.7950.7650.7650.35-874,332
May 8, 202550.7850.7950.7650.7650.350.02%2,273,276