iShares Floating Rate Bond ETF (FLOT)
BATS: FLOT · Real-Time Price · USD
50.95
+0.04 (0.08%)
Aug 8, 2025, 4:00 PM - Market closed
Pactiv Evergreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 50.93 | 50.95 | 50.91 | 50.95 | 50.95 | 0.08% | 924,771 |
| Aug 7, 2025 | 50.90 | 50.91 | 50.89 | 50.91 | 50.91 | 0.02% | 1,764,312 |
| Aug 6, 2025 | 50.89 | 50.90 | 50.88 | 50.90 | 50.90 | 0.08% | 804,846 |
| Aug 5, 2025 | 50.88 | 50.88 | 50.86 | 50.86 | 50.86 | -0.02% | 1,827,508 |
| Aug 4, 2025 | 50.88 | 50.88 | 50.87 | 50.87 | 50.87 | 0.02% | 1,053,898 |
| Aug 1, 2025 | 50.86 | 50.89 | 50.85 | 50.86 | 50.86 | -0.35% | 4,388,217 |
| Jul 31, 2025 | 51.08 | 51.09 | 51.04 | 51.04 | 50.83 | -0.07% | 1,940,942 |
| Jul 30, 2025 | 51.07 | 51.08 | 51.07 | 51.08 | 50.87 | 0.03% | 1,119,600 |
| Jul 29, 2025 | 51.09 | 51.09 | 51.06 | 51.06 | 50.85 | -0.03% | 1,461,498 |
| Jul 28, 2025 | 51.07 | 51.08 | 51.07 | 51.08 | 50.87 | 0.02% | 1,501,770 |
| Jul 25, 2025 | 51.07 | 51.07 | 51.05 | 51.07 | 50.86 | 0.03% | 2,387,913 |
| Jul 24, 2025 | 51.05 | 51.05 | 51.04 | 51.05 | 50.84 | 0.02% | 1,105,331 |
| Jul 23, 2025 | 51.03 | 51.04 | 51.02 | 51.04 | 50.83 | 0.04% | 1,104,126 |
| Jul 22, 2025 | 51.01 | 51.02 | 51.00 | 51.02 | 50.81 | 0.04% | 869,020 |
| Jul 21, 2025 | 51.01 | 51.02 | 51.00 | 51.00 | 50.79 | - | 753,654 |
| Jul 18, 2025 | 51.01 | 51.01 | 51.00 | 51.00 | 50.79 | 0.02% | 1,098,293 |
| Jul 17, 2025 | 50.97 | 50.99 | 50.96 | 50.99 | 50.78 | 0.05% | 1,626,805 |
| Jul 16, 2025 | 50.97 | 50.97 | 50.96 | 50.97 | 50.76 | 0.02% | 901,277 |
| Jul 15, 2025 | 50.96 | 50.97 | 50.95 | 50.96 | 50.75 | 0.02% | 898,441 |
| Jul 14, 2025 | 50.95 | 50.96 | 50.94 | 50.95 | 50.74 | - | 945,274 |
| Jul 11, 2025 | 50.94 | 50.95 | 50.94 | 50.95 | 50.74 | 0.03% | 779,775 |
| Jul 10, 2025 | 50.92 | 50.94 | 50.92 | 50.93 | 50.72 | 0.02% | 1,438,005 |
| Jul 9, 2025 | 50.90 | 50.93 | 50.89 | 50.92 | 50.71 | 0.08% | 2,460,973 |
| Jul 8, 2025 | 50.89 | 50.90 | 50.88 | 50.88 | 50.67 | 0.02% | 1,097,943 |
| Jul 7, 2025 | 50.88 | 50.90 | 50.87 | 50.87 | 50.66 | -0.02% | 1,497,998 |
| Jul 3, 2025 | 50.86 | 50.88 | 50.85 | 50.88 | 50.67 | 0.10% | 1,546,513 |
| Jul 2, 2025 | 50.83 | 50.84 | 50.82 | 50.83 | 50.62 | 0.02% | 1,055,453 |
| Jul 1, 2025 | 50.83 | 50.83 | 50.81 | 50.82 | 50.61 | -0.39% | 2,246,238 |
| Jun 30, 2025 | 51.01 | 51.03 | 51.01 | 51.02 | 50.61 | 0.02% | 1,491,342 |
| Jun 27, 2025 | 51.01 | 51.02 | 51.00 | 51.01 | 50.60 | 0.04% | 733,176 |
| Jun 26, 2025 | 50.99 | 51.01 | 50.98 | 50.99 | 50.58 | 0.04% | 1,231,532 |
| Jun 25, 2025 | 50.97 | 50.98 | 50.96 | 50.97 | 50.56 | 0.02% | 789,316 |
| Jun 24, 2025 | 50.96 | 50.97 | 50.95 | 50.96 | 50.55 | 0.02% | 1,328,987 |
| Jun 23, 2025 | 50.95 | 50.95 | 50.94 | 50.95 | 50.54 | 0.02% | 1,009,520 |
| Jun 20, 2025 | 50.92 | 50.94 | 50.92 | 50.94 | 50.53 | 0.08% | 624,519 |
| Jun 18, 2025 | 50.92 | 50.92 | 50.90 | 50.90 | 50.49 | -0.01% | 790,271 |
| Jun 17, 2025 | 50.91 | 50.92 | 50.90 | 50.91 | 50.49 | 0.01% | 711,872 |
| Jun 16, 2025 | 50.89 | 50.91 | 50.88 | 50.90 | 50.49 | 0.04% | 915,691 |
| Jun 13, 2025 | 50.88 | 50.89 | 50.87 | 50.88 | 50.47 | - | 701,108 |
| Jun 12, 2025 | 50.87 | 50.88 | 50.86 | 50.88 | 50.47 | 0.04% | 918,820 |
| Jun 11, 2025 | 50.85 | 50.86 | 50.85 | 50.86 | 50.45 | 0.02% | 757,735 |
| Jun 10, 2025 | 50.84 | 50.86 | 50.84 | 50.85 | 50.44 | 0.02% | 679,502 |
| Jun 9, 2025 | 50.83 | 50.84 | 50.83 | 50.84 | 50.43 | 0.02% | 969,795 |
| Jun 6, 2025 | 50.83 | 50.84 | 50.82 | 50.83 | 50.42 | 0.04% | 1,236,867 |
| Jun 5, 2025 | 50.82 | 50.82 | 50.80 | 50.81 | 50.40 | -0.02% | 1,344,319 |
| Jun 4, 2025 | 50.81 | 50.83 | 50.81 | 50.82 | 50.41 | 0.02% | 1,363,132 |
| Jun 3, 2025 | 50.79 | 50.81 | 50.79 | 50.81 | 50.40 | 0.04% | 1,027,986 |
| Jun 2, 2025 | 50.78 | 50.80 | 50.77 | 50.79 | 50.38 | -0.35% | 1,761,564 |
| May 30, 2025 | 50.98 | 50.99 | 50.97 | 50.97 | 50.35 | 0.02% | 1,521,433 |
| May 29, 2025 | 50.98 | 50.98 | 50.96 | 50.96 | 50.34 | - | 877,504 |