iShares $ Floating Rate Bond UCITS ETF (LON:FLOT)
London · Delayed Price · Currency is GBP · Price in USD 5.07
0.00 (-0.02%)
Aug 13, 2025, 9:07 AM BST
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.07 | 5.10 | 5.07 | 5.07 | 5.07 | -0.12% | 6,364 |
| Aug 12, 2025 | 5.11 | 5.11 | 5.08 | 5.08 | 5.08 | - | 465,613 |
| Aug 11, 2025 | 5.10 | 5.10 | 5.07 | 5.08 | 5.08 | 0.20% | 136,219 |
| Aug 8, 2025 | 5.10 | 5.10 | 5.07 | 5.07 | 5.07 | - | 423,685 |
| Aug 7, 2025 | 5.10 | 5.10 | 5.05 | 5.07 | 5.07 | - | 257,117 |
| Aug 6, 2025 | 5.08 | 5.10 | 5.05 | 5.07 | 5.07 | - | 118,578 |
| Aug 5, 2025 | 5.07 | 5.07 | 5.06 | 5.07 | 5.07 | 0.20% | 306,730 |
| Aug 4, 2025 | 5.09 | 5.10 | 5.05 | 5.06 | 5.06 | -0.20% | 76,402 |
| Aug 1, 2025 | 5.10 | 5.10 | 5.06 | 5.07 | 5.07 | - | 37,970 |
| Jul 31, 2025 | 5.10 | 5.10 | 5.06 | 5.07 | 5.07 | 0.20% | 1,866,940 |
| Jul 30, 2025 | 5.10 | 5.10 | 5.06 | 5.06 | 5.06 | - | 34,520 |
| Jul 29, 2025 | 5.10 | 5.10 | 5.06 | 5.06 | 5.06 | -0.20% | 112,925 |
| Jul 28, 2025 | 5.07 | 5.07 | 5.06 | 5.07 | 5.07 | 0.20% | 89,675 |
| Jul 25, 2025 | 5.08 | 5.08 | 5.06 | 5.06 | 5.06 | - | 25,503 |
| Jul 24, 2025 | 5.06 | 5.09 | 5.06 | 5.06 | 5.06 | - | 91,799 |
| Jul 23, 2025 | 5.05 | 5.09 | 5.05 | 5.06 | 5.06 | - | 113,836 |
| Jul 22, 2025 | 5.07 | 5.07 | 5.05 | 5.06 | 5.06 | 0.20% | 444,177 |
| Jul 21, 2025 | 5.08 | 5.09 | 5.05 | 5.05 | 5.05 | - | 124,246 |
| Jul 18, 2025 | 5.09 | 5.09 | 5.05 | 5.05 | 5.05 | - | 29,051 |
| Jul 17, 2025 | 5.08 | 5.08 | 5.05 | 5.05 | 5.05 | - | 772 |
| Jul 16, 2025 | 5.08 | 5.08 | 5.05 | 5.05 | 5.05 | - | 63,914 |
| Jul 15, 2025 | 5.06 | 5.06 | 5.04 | 5.05 | 5.05 | - | 118,934 |
| Jul 14, 2025 | 5.05 | 5.05 | 5.04 | 5.05 | 5.05 | - | 158,347 |
| Jul 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 4,288,953 |
| Jul 10, 2025 | 5.06 | 5.06 | 5.04 | 5.05 | 5.05 | 0.20% | 11,087 |
| Jul 9, 2025 | 5.05 | 5.08 | 5.04 | 5.04 | 5.04 | -0.20% | 260,966 |
| Jul 8, 2025 | 5.06 | 5.06 | 5.04 | 5.05 | 5.05 | - | 45,284 |
| Jul 7, 2025 | 5.07 | 5.07 | 5.04 | 5.05 | 5.05 | 0.20% | 83,503 |
| Jul 4, 2025 | 5.04 | 5.07 | 5.04 | 5.04 | 5.04 | - | 807,801 |
| Jul 3, 2025 | 5.06 | 5.06 | 5.04 | 5.04 | 5.04 | - | 291,896 |
| Jul 2, 2025 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | - | 145,215 |
| Jul 1, 2025 | 5.04 | 5.07 | 5.04 | 5.04 | 5.04 | - | 82,797 |
| Jun 30, 2025 | 5.06 | 5.06 | 5.03 | 5.04 | 5.04 | - | 29,761 |
| Jun 27, 2025 | 5.07 | 5.07 | 5.03 | 5.04 | 5.04 | - | 22,660 |
| Jun 26, 2025 | 5.04 | 5.04 | 5.03 | 5.04 | 5.04 | 0.20% | 2,959,763 |
| Jun 25, 2025 | 5.06 | 5.06 | 5.03 | 5.03 | 5.03 | - | 37,224 |
| Jun 24, 2025 | 5.06 | 5.06 | 5.03 | 5.03 | 5.03 | - | 158,112 |
| Jun 23, 2025 | 5.02 | 5.06 | 5.02 | 5.03 | 5.03 | - | 2,518 |
| Jun 20, 2025 | 5.06 | 5.06 | 5.03 | 5.03 | 5.03 | - | 27,954 |
| Jun 19, 2025 | 5.06 | 5.06 | 5.03 | 5.03 | 5.03 | - | 141 |
| Jun 18, 2025 | 5.03 | 5.06 | 5.03 | 5.03 | 5.03 | - | 300,236 |
| Jun 17, 2025 | 5.02 | 5.04 | 5.02 | 5.03 | 5.03 | - | 756,639 |
| Jun 16, 2025 | 5.05 | 5.05 | 5.02 | 5.03 | 5.03 | 0.20% | 35,591 |
| Jun 13, 2025 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | -0.20% | 32,262 |
| Jun 12, 2025 | 5.04 | 5.04 | 5.02 | 5.03 | 5.03 | 0.20% | 49,716 |
| Jun 11, 2025 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | - | 101,421 |
| Jun 10, 2025 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | - | 60,173 |
| Jun 9, 2025 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | - | 14,507 |
| Jun 6, 2025 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | - | 49,958 |
| Jun 5, 2025 | 5.01 | 5.04 | 5.01 | 5.02 | 5.02 | - | 4,127,363 |