Floating Rate Bond Ishares ETF (NY: FLOT )

50.80 USD -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 50.81 50.82 50.80 50.80 623,800 -0.01(-0.02%)
Jan 21, 2021 50.82 50.83 50.80 50.81 1,864,470 -0.02(-0.04%)
Jan 20, 2021 50.80 50.83 50.80 50.83 1,358,404 +0.02(+0.04%)
Jan 19, 2021 50.79 50.82 50.79 50.81 3,213,465 +0.01(+0.02%)
Jan 15, 2021 50.80 50.81 50.79 50.80 930,900 -0.02(-0.03%)
Jan 14, 2021 50.78 50.83 50.77 50.81 2,167,143 +0.02(+0.05%)
Jan 13, 2021 50.77 50.79 50.77 50.79 674,675 +0.01(+0.02%)
Jan 12, 2021 50.78 50.79 50.77 50.78 561,459 +0.00(+0.00%)
Jan 11, 2021 50.79 50.79 50.77 50.78 417,221 +0.00(+0.00%)
Jan 08, 2021 50.75 50.79 50.75 50.78 885,700 +0.01(+0.02%)
Jan 07, 2021 50.74 50.77 50.74 50.77 708,323 +0.03(+0.06%)
Jan 06, 2021 50.75 50.77 50.74 50.74 2,004,844 -0.01(-0.02%)
Jan 05, 2021 50.74 50.76 50.73 50.75 603,758 +0.01(+0.02%)
Jan 04, 2021 50.73 50.74 50.72 50.74 695,386 +0.02(+0.04%)
Dec 31, 2020 50.72 50.72 50.72 353,884 -0.01(-0.02%)
Dec 30, 2020 50.73 50.75 50.72 50.73 353,884 +0.00(+0.00%)
Dec 29, 2020 50.73 50.74 50.72 50.73 434,287 +0.00(+0.00%)
Dec 28, 2020 50.73 50.76 50.72 50.73 579,519 -0.01(-0.02%)
Dec 24, 2020 50.72 50.74 50.72 50.74 432,200 +0.01(+0.02%)
Dec 23, 2020 50.71 50.74 50.71 50.73 307,204 +0.00(+0.00%)
Dec 22, 2020 50.71 50.74 50.70 50.73 355,224 +0.02(+0.04%)
Dec 21, 2020 50.70 50.72 50.70 50.71 522,831 +0.00(+0.00%)
Dec 18, 2020 50.71 50.72 50.70 50.71 420,000 +0.00(+0.00%)
Dec 17, 2020 50.70 50.73 50.70 50.71 469,453 -0.02(-0.04%)
Dec 16, 2020 50.75 50.76 50.73 50.73 386,097 -0.03(-0.05%)
Dec 15, 2020 50.72 50.76 50.72 50.76 454,609 +0.01(+0.03%)
Dec 14, 2020 50.72 50.74 50.72 50.74 702,722 +0.02(+0.03%)
Dec 11, 2020 50.71 50.73 50.71 50.72 798,400 +0.01(+0.03%)
Dec 10, 2020 50.70 50.73 50.70 50.71 1,237,135 +0.00(+0.00%)
Dec 09, 2020 50.74 50.74 50.70 50.71 720,565 -0.02(-0.04%)
Dec 08, 2020 50.75 50.75 50.72 50.73 484,480 +0.00(+0.00%)
Dec 07, 2020 50.71 50.75 50.71 50.73 682,483 +0.01(+0.01%)
Dec 04, 2020 50.72 50.74 50.71 50.72 275,400 +0.00(+0.00%)
Dec 03, 2020 50.73 50.74 50.72 50.72 1,341,119 -0.01(-0.01%)
Dec 02, 2020 50.73 50.74 50.72 50.73 410,518 -0.01(-0.02%)
Dec 01, 2020 50.72 50.74 50.72 50.74 703,393 -0.01(-0.02%)
Nov 30, 2020 50.73 50.75 50.73 50.75 393,473 +0.02(+0.04%)
Nov 27, 2020 50.74 50.74 50.72 50.73 276,500 -0.02(-0.04%)
Nov 25, 2020 50.73 50.75 50.72 50.75 358,500 +0.00(+0.00%)
Nov 24, 2020 50.74 50.75 50.72 50.75 557,787 +0.03(+0.07%)
Nov 23, 2020 50.74 50.76 50.71 50.72 518,153 -0.01(-0.03%)
Nov 20, 2020 50.73 50.73 50.72 50.73 331,400 +0.01(+0.02%)
Nov 19, 2020 50.72 50.72 50.71 50.72 291,442 +0.00(+0.00%)
Nov 18, 2020 50.70 50.72 50.70 50.72 394,351 +0.01(+0.02%)
Nov 17, 2020 50.71 50.72 50.69 50.71 262,433 -0.01(-0.02%)
Nov 16, 2020 50.70 50.72 50.70 50.72 349,154 +0.02(+0.04%)
Nov 13, 2020 50.70 50.72 50.70 50.70 443,000 +0.00(+0.00%)
Nov 12, 2020 50.69 50.72 50.67 50.70 1,092,117 +0.01(+0.02%)
Nov 11, 2020 50.70 50.72 50.69 50.69 489,955 -0.02(-0.04%)
Nov 10, 2020 50.73 50.74 50.70 50.71 420,681 -0.01(-0.02%)
Nov 09, 2020 50.68 50.73 50.68 50.72 983,258 +0.05(+0.10%)
Nov 06, 2020 50.67 50.70 50.67 50.67 496,600 -0.01(-0.02%)
Nov 05, 2020 50.67 50.70 50.67 50.68 757,449 +0.00(+0.00%)
Nov 04, 2020 50.66 50.68 50.66 50.68 1,492,273 +0.01(+0.02%)
Nov 03, 2020 50.65 50.68 50.65 50.67 586,244 +0.01(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.