iShares Floating Rate Bond ETF (FLOT)
BATS: FLOT · Real-Time Price · USD
51.02
-0.01 (-0.02%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 51.02 | 51.03 | 51.02 | 51.03 | 51.03 | 0.02% | 723,391 |
| Sep 24, 2024 | 51.01 | 51.02 | 51.00 | 51.02 | 51.02 | 0.04% | 554,820 |
| Sep 23, 2024 | 51.00 | 51.01 | 50.96 | 51.00 | 51.00 | 0.04% | 1,024,233 |
| Sep 20, 2024 | 50.99 | 51.01 | 50.98 | 50.98 | 50.98 | 0.02% | 802,330 |
| Sep 19, 2024 | 50.97 | 50.99 | 50.97 | 50.97 | 50.97 | - | 587,951 |
| Sep 18, 2024 | 50.96 | 50.98 | 50.94 | 50.97 | 50.97 | - | 694,283 |
| Sep 17, 2024 | 50.93 | 50.97 | 50.92 | 50.97 | 50.97 | 0.08% | 1,010,094 |
| Sep 16, 2024 | 50.92 | 50.94 | 50.91 | 50.93 | 50.93 | - | 932,714 |
| Sep 13, 2024 | 50.93 | 50.93 | 50.90 | 50.93 | 50.93 | 0.06% | 1,680,872 |
| Sep 12, 2024 | 50.90 | 50.90 | 50.87 | 50.90 | 50.90 | - | 1,455,313 |
| Sep 11, 2024 | 50.88 | 50.90 | 50.88 | 50.90 | 50.90 | - | 1,935,766 |
| Sep 10, 2024 | 50.85 | 50.91 | 50.85 | 50.90 | 50.90 | 0.08% | 1,165,822 |
| Sep 9, 2024 | 50.85 | 50.89 | 50.85 | 50.86 | 50.86 | 0.04% | 1,200,467 |
| Sep 6, 2024 | 50.84 | 50.87 | 50.83 | 50.84 | 50.84 | 0.04% | 1,726,653 |
| Sep 5, 2024 | 50.82 | 50.84 | 50.82 | 50.82 | 50.82 | -0.02% | 2,444,975 |
| Sep 4, 2024 | 50.81 | 50.83 | 50.81 | 50.83 | 50.83 | 0.04% | 752,210 |
| Sep 3, 2024 | 50.85 | 50.85 | 50.80 | 50.81 | 50.81 | -0.51% | 1,234,364 |
| Aug 30, 2024 | 51.03 | 51.10 | 51.03 | 51.07 | 50.81 | 0.12% | 1,241,547 |
| Aug 29, 2024 | 51.03 | 51.04 | 51.01 | 51.01 | 50.75 | - | 1,213,962 |
| Aug 28, 2024 | 51.02 | 51.03 | 51.01 | 51.01 | 50.75 | -0.01% | 964,874 |
| Aug 27, 2024 | 51.01 | 51.03 | 51.00 | 51.02 | 50.76 | -0.01% | 864,249 |
| Aug 26, 2024 | 51.03 | 51.04 | 51.01 | 51.02 | 50.76 | -0.02% | 1,085,945 |
| Aug 23, 2024 | 51.01 | 51.04 | 51.00 | 51.03 | 50.77 | 0.08% | 1,169,847 |
| Aug 22, 2024 | 50.99 | 51.01 | 50.97 | 50.99 | 50.73 | 0.04% | 863,628 |
| Aug 21, 2024 | 50.97 | 51.01 | 50.96 | 50.97 | 50.71 | 0.02% | 1,114,606 |
| Aug 20, 2024 | 50.95 | 50.97 | 50.94 | 50.96 | 50.70 | 0.02% | 983,744 |
| Aug 19, 2024 | 50.94 | 50.96 | 50.92 | 50.95 | 50.69 | 0.08% | 1,208,207 |
| Aug 16, 2024 | 50.90 | 50.92 | 50.89 | 50.91 | 50.65 | 0.07% | 842,086 |
| Aug 15, 2024 | 50.86 | 50.89 | 50.86 | 50.88 | 50.62 | 0.03% | 891,099 |
| Aug 14, 2024 | 50.85 | 50.86 | 50.83 | 50.86 | 50.60 | 0.06% | 909,753 |
| Aug 13, 2024 | 50.82 | 50.85 | 50.82 | 50.83 | 50.57 | 0.04% | 865,242 |
| Aug 12, 2024 | 50.84 | 50.84 | 50.80 | 50.81 | 50.55 | -0.04% | 846,114 |
| Aug 9, 2024 | 50.79 | 50.83 | 50.79 | 50.83 | 50.57 | 0.10% | 1,101,887 |
| Aug 8, 2024 | 50.81 | 50.82 | 50.78 | 50.78 | 50.52 | -0.06% | 1,262,591 |
| Aug 7, 2024 | 50.81 | 50.83 | 50.80 | 50.81 | 50.55 | 0.06% | 1,399,596 |
| Aug 6, 2024 | 50.62 | 50.82 | 50.61 | 50.78 | 50.52 | 0.30% | 1,788,021 |
| Aug 5, 2024 | 50.47 | 50.66 | 50.28 | 50.63 | 50.37 | -0.24% | 4,591,156 |
| Aug 2, 2024 | 50.83 | 50.85 | 50.74 | 50.75 | 50.49 | -0.19% | 2,023,573 |
| Aug 1, 2024 | 50.87 | 50.88 | 50.84 | 50.85 | 50.59 | -0.52% | 4,373,973 |
| Jul 31, 2024 | 51.10 | 51.12 | 51.10 | 51.11 | 50.60 | 0.02% | 3,792,147 |
| Jul 30, 2024 | 51.09 | 51.11 | 51.08 | 51.10 | 50.59 | 0.04% | 636,291 |
| Jul 29, 2024 | 51.10 | 51.11 | 51.08 | 51.08 | 50.57 | 0.02% | 2,410,798 |
| Jul 26, 2024 | 51.07 | 51.08 | 51.06 | 51.07 | 50.56 | 0.06% | 651,821 |
| Jul 25, 2024 | 51.03 | 51.06 | 51.03 | 51.04 | 50.53 | 0.02% | 1,304,164 |
| Jul 24, 2024 | 51.03 | 51.04 | 51.03 | 51.03 | 50.52 | 0.02% | 840,170 |
| Jul 23, 2024 | 51.05 | 51.05 | 51.02 | 51.02 | 50.51 | -0.02% | 747,148 |
| Jul 22, 2024 | 51.02 | 51.04 | 51.01 | 51.03 | 50.52 | 0.04% | 702,898 |
| Jul 19, 2024 | 51.01 | 51.02 | 51.00 | 51.01 | 50.50 | 0.06% | 471,439 |
| Jul 18, 2024 | 50.98 | 51.00 | 50.98 | 50.98 | 50.47 | - | 556,030 |
| Jul 17, 2024 | 50.98 | 50.99 | 50.97 | 50.98 | 50.47 | 0.01% | 749,762 |
| Jul 16, 2024 | 50.99 | 50.99 | 50.97 | 50.98 | 50.46 | - | 1,142,394 |
| Jul 15, 2024 | 50.98 | 50.99 | 50.97 | 50.98 | 50.46 | -0.03% | 716,666 |
| Jul 12, 2024 | 50.94 | 50.99 | 50.94 | 50.99 | 50.48 | 0.12% | 733,158 |
| Jul 11, 2024 | 50.95 | 50.95 | 50.93 | 50.93 | 50.42 | - | 869,895 |
| Jul 10, 2024 | 50.93 | 50.94 | 50.92 | 50.93 | 50.42 | 0.02% | 878,683 |
| Jul 9, 2024 | 50.94 | 50.94 | 50.91 | 50.92 | 50.41 | - | 644,333 |
| Jul 8, 2024 | 50.94 | 50.94 | 50.92 | 50.92 | 50.41 | - | 603,915 |
| Jul 5, 2024 | 50.91 | 50.92 | 50.90 | 50.92 | 50.41 | 0.08% | 609,168 |
| Jul 3, 2024 | 50.90 | 50.91 | 50.88 | 50.88 | 50.37 | - | 608,204 |
| Jul 2, 2024 | 50.88 | 50.89 | 50.86 | 50.88 | 50.37 | 0.04% | 883,405 |
| Jul 1, 2024 | 50.87 | 50.88 | 50.85 | 50.86 | 50.35 | -0.45% | 1,306,772 |
| Jun 28, 2024 | 51.08 | 51.11 | 51.08 | 51.09 | 50.33 | - | 1,093,812 |
| Jun 27, 2024 | 51.10 | 51.10 | 51.08 | 51.09 | 50.33 | 0.03% | 744,800 |
| Jun 26, 2024 | 51.07 | 51.08 | 51.07 | 51.08 | 50.32 | -0.01% | 501,798 |
| Jun 25, 2024 | 51.05 | 51.08 | 51.05 | 51.08 | 50.32 | 0.04% | 502,407 |
| Jun 24, 2024 | 51.06 | 51.06 | 51.05 | 51.06 | 50.30 | 0.04% | 504,173 |
| Jun 21, 2024 | 51.04 | 51.05 | 51.03 | 51.04 | 50.28 | 0.04% | 590,161 |
| Jun 20, 2024 | 51.04 | 51.04 | 50.89 | 51.02 | 50.26 | - | 2,086,324 |
| Jun 18, 2024 | 51.01 | 51.03 | 51.01 | 51.02 | 50.26 | 0.04% | 763,629 |
| Jun 17, 2024 | 50.99 | 51.01 | 50.98 | 51.00 | 50.24 | 0.04% | 805,519 |
| Jun 14, 2024 | 50.99 | 50.99 | 50.98 | 50.98 | 50.22 | 0.02% | 598,286 |
| Jun 13, 2024 | 50.97 | 50.99 | 50.96 | 50.97 | 50.21 | 0.04% | 628,859 |
| Jun 12, 2024 | 50.95 | 50.98 | 50.95 | 50.95 | 50.19 | - | 1,334,548 |
| Jun 11, 2024 | 50.96 | 50.97 | 50.95 | 50.95 | 50.19 | -0.01% | 619,159 |
| Jun 10, 2024 | 50.94 | 50.96 | 50.93 | 50.96 | 50.20 | 0.07% | 745,861 |
| Jun 7, 2024 | 50.93 | 50.94 | 50.92 | 50.92 | 50.16 | 0.04% | 974,626 |
| Jun 6, 2024 | 50.91 | 50.93 | 50.90 | 50.90 | 50.14 | -0.06% | 709,456 |
| Jun 5, 2024 | 50.91 | 50.93 | 50.89 | 50.93 | 50.17 | 0.08% | 2,368,978 |
| Jun 4, 2024 | 50.90 | 50.92 | 50.89 | 50.89 | 50.13 | 0.02% | 1,496,118 |
| Jun 3, 2024 | 50.91 | 50.91 | 50.88 | 50.88 | 50.12 | -0.53% | 1,654,006 |
| May 31, 2024 | 51.13 | 51.16 | 51.12 | 51.15 | 50.13 | 0.06% | 1,411,495 |
| May 30, 2024 | 51.12 | 51.12 | 51.10 | 51.12 | 50.11 | 0.04% | 620,131 |
| May 29, 2024 | 51.11 | 51.12 | 51.09 | 51.10 | 50.09 | 0.02% | 1,287,915 |
| May 28, 2024 | 51.12 | 51.12 | 51.09 | 51.09 | 50.08 | -0.02% | 816,190 |
| May 24, 2024 | 51.07 | 51.11 | 51.06 | 51.10 | 50.09 | 0.08% | 926,704 |
| May 23, 2024 | 51.05 | 51.07 | 51.05 | 51.06 | 50.05 | 0.04% | 939,489 |
| May 22, 2024 | 51.04 | 51.04 | 51.03 | 51.04 | 50.03 | 0.06% | 764,668 |
| May 21, 2024 | 51.02 | 51.03 | 51.01 | 51.01 | 50.00 | - | 805,574 |
| May 20, 2024 | 51.01 | 51.03 | 51.00 | 51.01 | 50.00 | 0.02% | 1,424,207 |
| May 17, 2024 | 51.01 | 51.03 | 50.99 | 51.00 | 49.99 | 0.02% | 1,090,524 |
| May 16, 2024 | 51.00 | 51.01 | 50.98 | 50.99 | 49.98 | - | 1,433,730 |
| May 15, 2024 | 50.98 | 51.01 | 50.97 | 50.99 | 49.98 | 0.06% | 1,075,979 |
| May 14, 2024 | 50.98 | 50.98 | 50.96 | 50.96 | 49.95 | -0.02% | 656,237 |
| May 13, 2024 | 50.99 | 50.99 | 50.96 | 50.97 | 49.96 | 0.01% | 580,376 |
| May 10, 2024 | 50.96 | 50.97 | 50.95 | 50.97 | 49.95 | 0.01% | 606,575 |
| May 9, 2024 | 50.96 | 50.96 | 50.94 | 50.96 | 49.95 | 0.04% | 824,616 |
| May 8, 2024 | 50.96 | 50.96 | 50.93 | 50.94 | 49.93 | - | 914,508 |
| May 7, 2024 | 50.94 | 50.94 | 50.92 | 50.94 | 49.93 | 0.04% | 970,563 |
| May 6, 2024 | 50.92 | 50.92 | 50.90 | 50.92 | 49.91 | 0.04% | 1,405,570 |
| May 3, 2024 | 50.92 | 50.92 | 50.89 | 50.90 | 49.89 | 0.04% | 942,290 |