iShares Floating Rate Bond ETF (FLOT)

BATS: FLOT · Real-Time Price · USD

50.87

-0.02 (-0.04%)

At close: Oct 5, 2026, 4:00 PM EDT

50.87

0.00 (0.00%)

After-hours: Oct 5, 2026, 6:19 PM EDT

FLOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	50.90	50.91	50.87	50.87	50.87	-0.04%	521,571
Oct 2, 2026	50.87	50.89	50.87	50.89	50.89	0.06%	129,134
Oct 1, 2026	50.87	50.89	50.86	50.86	50.86	-0.03%	3,309,099
Sep 30, 2026	51.04	51.05	51.02	51.05	50.88	0.04%	2,624,170
Sep 29, 2026	51.01	51.04	51.01	51.03	50.86	0.02%	2,043,533
Sep 28, 2026	51.03	51.04	51.01	51.02	50.85	-0.02%	2,852,116
Sep 25, 2026	51.04	51.04	51.00	51.03	50.86	0.02%	2,912,192
Sep 24, 2026	51.01	51.03	50.99	51.02	50.85	0.06%	2,557,546
Sep 23, 2026	51.01	51.01	50.99	50.99	50.82	-	2,949,382
Sep 22, 2026	51.01	51.02	50.98	50.99	50.82	-0.06%	2,606,990
Sep 21, 2026	51.01	51.02	51.00	51.02	50.85	0.04%	2,141,374
Sep 18, 2026	51.00	51.02	50.99	51.00	50.83	-	1,910,846
Sep 17, 2026	50.98	51.00	50.97	51.00	50.83	0.08%	2,667,671
Sep 16, 2026	50.96	50.98	50.95	50.96	50.79	-0.02%	1,774,652
Sep 15, 2026	50.95	50.97	50.94	50.97	50.80	0.02%	3,615,447
Sep 14, 2026	50.95	50.97	50.94	50.96	50.79	0.04%	2,870,341
Sep 11, 2026	50.94	50.95	50.93	50.94	50.77	0.02%	1,834,504
Sep 10, 2026	50.94	50.94	50.92	50.93	50.76	0.04%	1,796,190
Sep 9, 2026	50.92	50.94	50.91	50.91	50.74	-0.02%	1,907,190
Sep 8, 2026	50.93	50.94	50.91	50.92	50.75	0.04%	2,533,115
Sep 4, 2026	50.92	50.93	50.90	50.90	50.73	0.06%	2,143,489
Sep 3, 2026	50.90	50.91	50.86	50.87	50.70	-0.04%	3,144,792
Sep 2, 2026	50.89	50.90	50.87	50.89	50.72	0.06%	2,064,675
Sep 1, 2026	50.89	50.90	50.86	50.86	50.69	-0.02%	2,451,614
Aug 31, 2026	51.07	51.08	51.05	51.05	50.69	-0.02%	2,694,978
Aug 28, 2026	51.06	51.08	51.04	51.06	50.70	0.04%	2,741,447
Aug 27, 2026	51.04	51.05	51.03	51.04	50.68	0.02%	959,629
Aug 26, 2026	51.03	51.04	51.02	51.03	50.67	0.03%	1,020,094
Aug 25, 2026	51.01	51.04	51.00	51.02	50.66	-0.01%	1,392,685
Aug 24, 2026	51.01	51.02	51.00	51.02	50.66	0.02%	1,624,755
Aug 21, 2026	51.01	51.02	51.00	51.01	50.66	-	2,210,277
Aug 20, 2026	50.98	51.01	50.96	51.01	50.66	0.08%	2,015,788
Aug 19, 2026	50.98	50.98	50.96	50.97	50.62	-	1,191,341
Aug 18, 2026	50.97	50.97	50.95	50.97	50.62	0.04%	1,277,997
Aug 17, 2026	50.96	50.98	50.95	50.95	50.60	-0.02%	993,518
Aug 14, 2026	50.96	50.98	50.95	50.96	50.61	0.02%	998,721
Aug 13, 2026	50.94	50.96	50.93	50.95	50.60	0.04%	1,250,900
Aug 12, 2026	50.93	50.95	50.92	50.93	50.58	0.02%	2,301,306
Aug 11, 2026	50.92	50.94	50.91	50.92	50.57	-	2,068,414
Aug 10, 2026	50.92	50.94	50.90	50.92	50.57	-0.02%	3,073,314
Aug 7, 2026	50.92	50.94	50.91	50.93	50.58	0.02%	1,535,664
Aug 6, 2026	50.92	50.94	50.91	50.92	50.57	0.02%	2,197,021
Aug 5, 2026	50.92	50.96	50.91	50.91	50.56	-0.04%	3,316,562
Aug 4, 2026	50.91	50.93	50.91	50.93	50.58	0.02%	2,013,422
Aug 3, 2026	50.90	50.93	50.90	50.92	50.57	0.07%	2,240,747
Jul 31, 2026	51.07	51.08	51.06	51.06	50.53	-0.02%	2,296,465
Jul 30, 2026	51.05	51.08	51.03	51.07	50.54	0.12%	2,496,017
Jul 29, 2026	51.05	51.05	51.01	51.01	50.48	-0.08%	1,438,157
Jul 28, 2026	51.05	51.06	51.04	51.05	50.52	-0.02%	1,263,842
Jul 27, 2026	51.04	51.06	51.03	51.06	50.53	0.06%	1,992,414