iShares Floating Rate Bond ETF (FLOT)
BATS: FLOT · Real-Time Price · USD
51.04
0.00 (0.00%)
Oct 28, 2025, 4:00 PM EDT - Market closed
FLOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 51.06 | 51.06 | 51.04 | 51.04 | 51.04 | - | 1,185,194 |
| Oct 27, 2025 | 51.05 | 51.06 | 51.04 | 51.04 | 51.04 | - | 1,520,142 |
| Oct 24, 2025 | 51.04 | 51.05 | 51.04 | 51.04 | 51.04 | 0.03% | 885,978 |
| Oct 23, 2025 | 51.02 | 51.03 | 51.01 | 51.03 | 51.03 | 0.05% | 1,075,380 |
| Oct 22, 2025 | 51.03 | 51.03 | 51.00 | 51.00 | 51.00 | -0.06% | 1,460,229 |
| Oct 21, 2025 | 51.00 | 51.03 | 51.00 | 51.03 | 51.03 | 0.04% | 1,083,804 |
| Oct 20, 2025 | 50.97 | 51.01 | 50.96 | 51.01 | 51.01 | 0.12% | 2,364,641 |
| Oct 17, 2025 | 50.93 | 50.96 | 50.92 | 50.95 | 50.95 | 0.06% | 1,460,475 |
| Oct 16, 2025 | 50.94 | 50.94 | 50.91 | 50.92 | 50.92 | -0.02% | 1,686,557 |
| Oct 15, 2025 | 50.92 | 50.94 | 50.92 | 50.93 | 50.93 | - | 2,169,947 |
| Oct 14, 2025 | 50.89 | 50.94 | 50.88 | 50.93 | 50.93 | 0.04% | 1,261,491 |
| Oct 13, 2025 | 50.90 | 50.92 | 50.85 | 50.91 | 50.91 | 0.04% | 2,040,451 |
| Oct 10, 2025 | 50.98 | 50.98 | 50.88 | 50.89 | 50.89 | -0.12% | 2,152,833 |
| Oct 9, 2025 | 50.96 | 50.96 | 50.95 | 50.95 | 50.95 | -0.02% | 1,252,800 |
| Oct 8, 2025 | 50.93 | 50.96 | 50.92 | 50.96 | 50.96 | 0.06% | 1,200,050 |
| Oct 7, 2025 | 50.93 | 50.94 | 50.92 | 50.93 | 50.93 | -0.02% | 1,219,841 |
| Oct 6, 2025 | 50.92 | 50.94 | 50.91 | 50.94 | 50.94 | 0.04% | 1,283,077 |
| Oct 3, 2025 | 50.92 | 50.93 | 50.91 | 50.92 | 50.92 | 0.04% | 1,576,395 |
| Oct 2, 2025 | 50.89 | 50.90 | 50.89 | 50.90 | 50.90 | - | 1,191,522 |
| Oct 1, 2025 | 50.89 | 50.90 | 50.88 | 50.90 | 50.90 | -0.36% | 1,989,575 |
| Sep 30, 2025 | 51.08 | 51.09 | 51.07 | 51.09 | 50.88 | 0.01% | 2,222,316 |
| Sep 29, 2025 | 51.07 | 51.08 | 51.05 | 51.08 | 50.87 | - | 1,885,311 |
| Sep 26, 2025 | 51.04 | 51.08 | 51.04 | 51.08 | 50.87 | 0.12% | 1,404,170 |
| Sep 25, 2025 | 51.02 | 51.02 | 51.01 | 51.02 | 50.81 | -0.02% | 2,244,027 |
| Sep 24, 2025 | 51.02 | 51.03 | 51.02 | 51.03 | 50.82 | 0.02% | 1,918,053 |
| Sep 23, 2025 | 51.01 | 51.02 | 51.00 | 51.02 | 50.81 | 0.02% | 1,327,244 |
| Sep 22, 2025 | 51.01 | 51.01 | 51.00 | 51.01 | 50.80 | 0.02% | 1,645,032 |
| Sep 19, 2025 | 51.00 | 51.01 | 50.99 | 51.00 | 50.79 | 0.02% | 834,004 |
| Sep 18, 2025 | 50.98 | 50.99 | 50.97 | 50.99 | 50.78 | 0.04% | 2,008,470 |
| Sep 17, 2025 | 50.98 | 50.98 | 50.95 | 50.97 | 50.76 | - | 1,827,912 |
| Sep 16, 2025 | 50.98 | 50.99 | 50.95 | 50.97 | 50.76 | -0.02% | 2,448,660 |
| Sep 15, 2025 | 50.98 | 50.98 | 50.96 | 50.98 | 50.77 | 0.02% | 1,090,588 |
| Sep 12, 2025 | 50.94 | 50.97 | 50.92 | 50.97 | 50.76 | 0.10% | 2,119,897 |
| Sep 11, 2025 | 50.93 | 50.93 | 50.91 | 50.92 | 50.71 | 0.01% | 1,717,187 |
| Sep 10, 2025 | 50.90 | 50.92 | 50.90 | 50.92 | 50.71 | 0.05% | 2,163,984 |
| Sep 9, 2025 | 50.89 | 50.91 | 50.87 | 50.89 | 50.68 | - | 1,530,493 |
| Sep 8, 2025 | 50.90 | 50.91 | 50.88 | 50.89 | 50.68 | 0.02% | 2,278,018 |
| Sep 5, 2025 | 50.89 | 50.89 | 50.87 | 50.88 | 50.67 | - | 1,721,318 |
| Sep 4, 2025 | 50.88 | 50.89 | 50.87 | 50.88 | 50.67 | - | 897,314 |
| Sep 3, 2025 | 50.87 | 50.88 | 50.86 | 50.88 | 50.67 | 0.06% | 2,092,272 |
| Sep 2, 2025 | 50.86 | 50.87 | 50.83 | 50.85 | 50.64 | -0.39% | 1,360,220 |
| Aug 29, 2025 | 51.05 | 51.07 | 51.01 | 51.05 | 50.63 | 0.02% | 2,652,861 |
| Aug 28, 2025 | 51.05 | 51.06 | 51.03 | 51.04 | 50.62 | -0.02% | 666,063 |
| Aug 27, 2025 | 51.06 | 51.06 | 51.04 | 51.05 | 50.63 | 0.04% | 553,566 |
| Aug 26, 2025 | 51.06 | 51.07 | 51.03 | 51.03 | 50.61 | -0.08% | 1,271,635 |
| Aug 25, 2025 | 51.05 | 51.07 | 51.05 | 51.07 | 50.65 | 0.04% | 790,646 |
| Aug 22, 2025 | 51.05 | 51.07 | 51.04 | 51.05 | 50.63 | 0.04% | 1,796,539 |
| Aug 21, 2025 | 51.02 | 51.04 | 51.02 | 51.03 | 50.61 | -0.02% | 777,549 |
| Aug 20, 2025 | 51.02 | 51.04 | 51.00 | 51.04 | 50.62 | 0.06% | 1,587,188 |
| Aug 19, 2025 | 51.00 | 51.02 | 51.00 | 51.01 | 50.59 | - | 993,948 |