iShares $ Floating Rate Bond UCITS ETF (LON:FLOA)
London · Delayed Price · Currency is GBP · Price in USD 6.33
0.00 (0.06%)
Aug 20, 2025, 4:35 PM BST
LON:FLOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - | 2,184,802 |
| Aug 19, 2025 | 6.33 | 6.33 | 6.32 | 6.33 | 6.33 | - | 261,981 |
| Aug 18, 2025 | 6.33 | 6.33 | 6.32 | 6.33 | 6.33 | - | 399,116 |
| Aug 15, 2025 | 6.33 | 6.33 | 6.32 | 6.33 | 6.33 | - | 1,256,030 |
| Aug 14, 2025 | 6.32 | 6.34 | 6.32 | 6.33 | 6.33 | 0.16% | 702,200 |
| Aug 13, 2025 | 6.32 | 6.34 | 6.32 | 6.32 | 6.32 | - | 482,059 |
| Aug 12, 2025 | 6.33 | 6.34 | 6.32 | 6.32 | 6.32 | - | 1,325,734 |
| Aug 11, 2025 | 6.34 | 6.34 | 6.32 | 6.32 | 6.32 | - | 515,917 |
| Aug 8, 2025 | 6.32 | 6.35 | 6.32 | 6.32 | 6.32 | - | 424,701 |
| Aug 7, 2025 | 6.33 | 6.33 | 6.31 | 6.32 | 6.32 | - | 415,348 |
| Aug 6, 2025 | 6.32 | 6.32 | 6.31 | 6.32 | 6.32 | 0.16% | 668,825 |
| Aug 5, 2025 | 6.31 | 6.32 | 6.30 | 6.31 | 6.31 | - | 1,822,437 |
| Aug 4, 2025 | 6.31 | 6.32 | 6.31 | 6.31 | 6.31 | - | 268,149 |
| Aug 1, 2025 | 6.31 | 6.32 | 6.31 | 6.31 | 6.31 | - | 630,403 |
| Jul 31, 2025 | 6.30 | 6.31 | 6.30 | 6.31 | 6.31 | - | 738,540 |
| Jul 30, 2025 | 6.31 | 6.32 | 6.31 | 6.31 | 6.31 | - | 1,216,091 |
| Jul 29, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | 1,830,971 |
| Jul 28, 2025 | 6.31 | 6.31 | 6.30 | 6.31 | 6.31 | - | 222,012 |
| Jul 25, 2025 | 6.31 | 6.31 | 6.30 | 6.31 | 6.31 | - | 2,067,990 |
| Jul 24, 2025 | 6.31 | 6.31 | 6.28 | 6.31 | 6.31 | 0.16% | 453,461 |
| Jul 23, 2025 | 6.30 | 6.30 | 6.29 | 6.30 | 6.30 | - | 321,795 |
| Jul 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 602,697 |
| Jul 21, 2025 | 6.30 | 6.30 | 6.29 | 6.30 | 6.30 | - | 378,409 |
| Jul 18, 2025 | 6.30 | 6.30 | 6.29 | 6.30 | 6.30 | - | 118,513 |
| Jul 17, 2025 | 6.29 | 6.30 | 6.29 | 6.30 | 6.30 | 0.16% | 429,633 |
| Jul 16, 2025 | 6.29 | 6.29 | 6.28 | 6.29 | 6.29 | - | 1,087,816 |
| Jul 15, 2025 | 6.28 | 6.30 | 6.28 | 6.29 | 6.29 | - | 449,514 |
| Jul 14, 2025 | 6.29 | 6.29 | 6.27 | 6.29 | 6.29 | - | 1,367,121 |
| Jul 11, 2025 | 6.29 | 6.30 | 6.28 | 6.29 | 6.29 | - | 9,629,542 |
| Jul 10, 2025 | 6.29 | 6.29 | 6.28 | 6.29 | 6.29 | - | 408,309 |
| Jul 9, 2025 | 6.28 | 6.30 | 6.28 | 6.29 | 6.29 | 0.16% | 2,290,611 |
| Jul 8, 2025 | 6.28 | 6.29 | 6.28 | 6.28 | 6.28 | - | 359,623 |
| Jul 7, 2025 | 6.28 | 6.30 | 6.28 | 6.28 | 6.28 | - | 498,733 |
| Jul 4, 2025 | 6.28 | 6.30 | 6.28 | 6.28 | 6.28 | - | 636,419 |
| Jul 3, 2025 | 6.29 | 6.30 | 6.28 | 6.28 | 6.28 | - | 305,205 |
| Jul 2, 2025 | 6.28 | 6.29 | 6.27 | 6.28 | 6.28 | - | 1,450,276 |
| Jul 1, 2025 | 6.27 | 6.30 | 6.27 | 6.28 | 6.28 | - | 905,375 |
| Jun 30, 2025 | 6.28 | 6.28 | 6.27 | 6.28 | 6.28 | - | 843,855 |
| Jun 27, 2025 | 6.27 | 6.29 | 6.27 | 6.28 | 6.28 | 0.16% | 869,018 |
| Jun 26, 2025 | 6.27 | 6.29 | 6.27 | 6.27 | 6.27 | - | 539,922 |
| Jun 25, 2025 | 6.29 | 6.30 | 6.27 | 6.27 | 6.27 | - | 348,950 |
| Jun 24, 2025 | 6.27 | 6.29 | 6.26 | 6.27 | 6.27 | - | 353,990 |
| Jun 23, 2025 | 6.27 | 6.30 | 6.20 | 6.27 | 6.27 | - | 536,814 |
| Jun 20, 2025 | 6.28 | 6.28 | 6.26 | 6.27 | 6.27 | 0.16% | 274,655 |
| Jun 19, 2025 | 6.27 | 6.27 | 6.26 | 6.26 | 6.26 | - | 32,908 |
| Jun 18, 2025 | 6.26 | 6.27 | 6.26 | 6.26 | 6.26 | -0.16% | 260,337 |
| Jun 17, 2025 | 6.27 | 6.27 | 6.26 | 6.27 | 6.27 | 0.16% | 376,721 |
| Jun 16, 2025 | 6.26 | 6.28 | 6.25 | 6.26 | 6.26 | - | 1,626,932 |
| Jun 13, 2025 | 6.26 | 6.27 | 6.25 | 6.26 | 6.26 | - | 1,340,797 |
| Jun 12, 2025 | 6.28 | 6.28 | 6.25 | 6.26 | 6.26 | 0.16% | 291,722 |