iShares Floating Rate Bond ETF (FLOT)
BATS: FLOT · Real-Time Price · USD
50.91
+0.01 (0.01%)
At close: Dec 5, 2025, 4:00 PM EST
50.90
0.00 (-0.01%)
After-hours: Dec 5, 2025, 8:00 PM EST
FLOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.90 | 50.92 | 50.90 | 50.91 | 50.91 | 0.01% | 42,118 |
| Dec 4, 2025 | 50.90 | 50.91 | 50.89 | 50.90 | 50.90 | - | 1,266,048 |
| Dec 3, 2025 | 50.87 | 50.90 | 50.87 | 50.90 | 50.90 | 0.08% | 1,417,796 |
| Dec 2, 2025 | 50.87 | 50.88 | 50.86 | 50.86 | 50.86 | -0.02% | 79,776 |
| Dec 1, 2025 | 50.87 | 50.88 | 50.87 | 50.87 | 50.87 | -0.39% | 1,339,408 |
| Nov 28, 2025 | 51.04 | 51.07 | 51.04 | 51.07 | 50.88 | 0.08% | 963,064 |
| Nov 26, 2025 | 51.04 | 51.05 | 51.02 | 51.03 | 50.84 | -0.02% | 1,360,491 |
| Nov 25, 2025 | 51.01 | 51.04 | 51.01 | 51.04 | 50.85 | 0.06% | 1,534,651 |
| Nov 24, 2025 | 51.00 | 51.03 | 50.99 | 51.01 | 50.82 | 0.04% | 1,743,745 |
| Nov 21, 2025 | 50.98 | 51.00 | 50.98 | 50.99 | 50.80 | 0.06% | 1,177,262 |
| Nov 20, 2025 | 50.97 | 50.99 | 50.95 | 50.96 | 50.77 | -0.02% | 1,627,498 |
| Nov 19, 2025 | 50.98 | 50.98 | 50.96 | 50.97 | 50.78 | - | 1,065,993 |
| Nov 18, 2025 | 50.96 | 50.98 | 50.95 | 50.97 | 50.78 | 0.02% | 1,320,627 |
| Nov 17, 2025 | 50.98 | 50.99 | 50.96 | 50.96 | 50.77 | -0.02% | 1,229,208 |
| Nov 14, 2025 | 50.96 | 50.98 | 50.95 | 50.97 | 50.78 | 0.06% | 1,475,612 |
| Nov 13, 2025 | 50.93 | 50.95 | 50.92 | 50.94 | 50.75 | 0.02% | 1,485,928 |
| Nov 12, 2025 | 50.94 | 50.94 | 50.91 | 50.93 | 50.74 | -0.01% | 1,257,889 |
| Nov 11, 2025 | 50.92 | 50.94 | 50.91 | 50.94 | 50.74 | 0.04% | 1,169,869 |
| Nov 10, 2025 | 50.90 | 50.92 | 50.89 | 50.92 | 50.72 | 0.07% | 1,587,305 |
| Nov 7, 2025 | 50.88 | 50.89 | 50.88 | 50.88 | 50.69 | - | 1,294,299 |
| Nov 6, 2025 | 50.88 | 50.88 | 50.87 | 50.88 | 50.69 | 0.02% | 1,870,414 |
| Nov 5, 2025 | 50.85 | 50.87 | 50.84 | 50.87 | 50.68 | 0.06% | 1,355,233 |
| Nov 4, 2025 | 50.83 | 50.85 | 50.83 | 50.84 | 50.65 | 0.02% | 1,514,630 |
| Nov 3, 2025 | 50.88 | 50.88 | 50.83 | 50.83 | 50.64 | -0.47% | 2,656,781 |
| Oct 31, 2025 | 51.07 | 51.08 | 51.06 | 51.07 | 50.67 | 0.02% | 1,438,670 |
| Oct 30, 2025 | 51.05 | 51.07 | 51.05 | 51.06 | 50.66 | 0.02% | 1,564,847 |
| Oct 29, 2025 | 51.06 | 51.06 | 51.05 | 51.05 | 50.65 | 0.02% | 781,329 |
| Oct 28, 2025 | 51.06 | 51.06 | 51.04 | 51.04 | 50.64 | - | 1,185,194 |
| Oct 27, 2025 | 51.05 | 51.06 | 51.04 | 51.04 | 50.64 | - | 1,520,142 |
| Oct 24, 2025 | 51.04 | 51.05 | 51.04 | 51.04 | 50.64 | 0.03% | 885,978 |
| Oct 23, 2025 | 51.02 | 51.03 | 51.01 | 51.03 | 50.63 | 0.05% | 1,075,380 |
| Oct 22, 2025 | 51.03 | 51.03 | 51.00 | 51.00 | 50.60 | -0.06% | 1,460,229 |
| Oct 21, 2025 | 51.00 | 51.03 | 51.00 | 51.03 | 50.63 | 0.04% | 1,083,804 |
| Oct 20, 2025 | 50.97 | 51.01 | 50.96 | 51.01 | 50.61 | 0.12% | 2,364,641 |
| Oct 17, 2025 | 50.93 | 50.96 | 50.92 | 50.95 | 50.55 | 0.06% | 1,460,475 |
| Oct 16, 2025 | 50.94 | 50.94 | 50.91 | 50.92 | 50.52 | -0.02% | 1,686,557 |
| Oct 15, 2025 | 50.92 | 50.94 | 50.92 | 50.93 | 50.53 | - | 2,169,947 |
| Oct 14, 2025 | 50.89 | 50.94 | 50.88 | 50.93 | 50.53 | 0.04% | 1,261,491 |
| Oct 13, 2025 | 50.90 | 50.92 | 50.85 | 50.91 | 50.51 | 0.04% | 2,040,451 |
| Oct 10, 2025 | 50.98 | 50.98 | 50.88 | 50.89 | 50.49 | -0.12% | 2,152,833 |
| Oct 9, 2025 | 50.96 | 50.96 | 50.95 | 50.95 | 50.55 | -0.02% | 1,252,800 |
| Oct 8, 2025 | 50.93 | 50.96 | 50.92 | 50.96 | 50.56 | 0.06% | 1,200,050 |
| Oct 7, 2025 | 50.93 | 50.94 | 50.92 | 50.93 | 50.53 | -0.02% | 1,219,841 |
| Oct 6, 2025 | 50.92 | 50.94 | 50.91 | 50.94 | 50.54 | 0.04% | 1,283,077 |
| Oct 3, 2025 | 50.92 | 50.93 | 50.91 | 50.92 | 50.52 | 0.04% | 1,576,395 |
| Oct 2, 2025 | 50.89 | 50.90 | 50.89 | 50.90 | 50.50 | - | 1,191,522 |
| Oct 1, 2025 | 50.89 | 50.90 | 50.88 | 50.90 | 50.50 | -0.36% | 1,989,575 |
| Sep 30, 2025 | 51.08 | 51.09 | 51.07 | 51.09 | 50.48 | 0.01% | 2,222,316 |
| Sep 29, 2025 | 51.07 | 51.08 | 51.05 | 51.08 | 50.48 | - | 1,885,311 |
| Sep 26, 2025 | 51.04 | 51.08 | 51.04 | 51.08 | 50.48 | 0.12% | 1,404,170 |