iShares Floating Rate Bond ETF (NY:FLOT)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 13, 2026	50.92	50.93	50.92	50.93	2,229,781	+0.01(+0.02%)
Jan 12, 2026	50.91	50.93	50.91	50.92	1,791,565	+0.00(+0.00%)
Jan 09, 2026	50.91	50.92	50.91	50.92	1,480,838	+0.02(+0.04%)
Jan 08, 2026	50.88	50.90	50.88	50.90	1,281,064	+0.02(+0.04%)
Jan 07, 2026	50.87	50.89	50.87	50.88	1,634,140	+0.00(+0.00%)
Jan 06, 2026	50.88	50.88	50.87	50.88	2,383,308	+0.01(+0.01%)
Jan 05, 2026	50.87	50.88	50.86	50.88	1,802,937	+0.02(+0.03%)
Jan 02, 2026	50.86	50.87	50.85	50.86	1,318,939	+0.00(+0.00%)
Dec 31, 2025	50.83	50.86	50.83	50.86	1,088,319	+0.03(+0.06%)
Dec 30, 2025	50.82	50.84	50.82	50.83	1,291,353	+0.02(+0.04%)
Dec 29, 2025	50.82	50.84	50.81	50.81	1,262,591	-0.02(-0.04%)
Dec 26, 2025	50.83	50.84	50.81	50.83	989,194	+0.02(+0.03%)
Dec 24, 2025	50.81	50.82	50.80	50.81	583,986	+0.02(+0.05%)
Dec 23, 2025	50.78	50.81	50.78	50.79	1,279,876	+0.01(+0.02%)
Dec 22, 2025	50.78	50.79	50.77	50.78	1,392,161	+0.01(+0.02%)
Dec 19, 2025	50.81	50.81	50.77	50.77	1,833,856	+0.00(+0.01%)
Dec 18, 2025	50.77	50.79	50.77	50.77	1,624,201	+0.01(+0.02%)
Dec 17, 2025	50.77	50.77	50.76	50.76	847,164	-0.01(-0.02%)
Dec 16, 2025	50.75	50.77	50.75	50.77	757,328	+0.02(+0.04%)
Dec 15, 2025	50.75	50.76	50.74	50.75	1,056,504	+0.01(+0.02%)
Dec 12, 2025	50.76	50.77	50.74	50.74	1,266,894	-0.01(-0.02%)
Dec 11, 2025	50.75	50.76	50.74	50.75	1,143,539	+0.00(+0.00%)
Dec 10, 2025	50.74	50.75	50.74	50.75	1,124,688	+0.01(+0.02%)
Dec 09, 2025	50.72	50.74	50.72	50.74	1,009,649	+0.02(+0.04%)
Dec 08, 2025	50.72	50.73	50.71	50.72	882,558	+0.01(+0.03%)
Dec 05, 2025	50.70	50.72	50.70	50.70	1,025,579	+0.01(+0.01%)
Dec 04, 2025	50.70	50.71	50.69	50.70	1,270,986	+0.00(+0.00%)
Dec 03, 2025	50.67	50.70	50.67	50.70	1,421,032	+0.04(+0.08%)
Dec 02, 2025	50.67	50.68	50.66	50.66	1,376,133	-0.01(-0.02%)
Dec 01, 2025	50.67	50.68	50.67	50.67	1,344,763	-0.01(-0.01%)
Nov 28, 2025	50.64	50.67	50.64	50.67	970,582	+0.04(+0.08%)
Nov 26, 2025	50.64	50.65	50.62	50.63	1,371,112	-0.01(-0.02%)
Nov 25, 2025	50.61	50.64	50.61	50.64	1,546,632	+0.03(+0.06%)
Nov 24, 2025	50.60	50.63	50.60	50.61	1,757,339	+0.02(+0.04%)
Nov 21, 2025	50.59	50.60	50.59	50.59	1,186,453	+0.03(+0.06%)
Nov 20, 2025	50.58	50.59	50.56	50.57	1,639,940	-0.01(-0.02%)
Nov 19, 2025	50.59	50.59	50.57	50.58	1,074,294	+0.00(+0.00%)
Nov 18, 2025	50.57	50.59	50.56	50.58	1,330,937	+0.01(+0.02%)
Nov 17, 2025	50.59	50.59	50.57	50.57	1,238,804	-0.01(-0.02%)
Nov 14, 2025	50.57	50.59	50.56	50.58	1,487,132	+0.03(+0.06%)
Nov 13, 2025	50.54	50.56	50.53	50.55	1,497,474	+0.01(+0.02%)
Nov 12, 2025	50.55	50.55	50.52	50.54	1,266,862	-0.00(-0.01%)
Nov 11, 2025	50.53	50.55	50.52	50.54	1,177,852	+0.02(+0.04%)
Nov 10, 2025	50.51	50.53	50.50	50.52	1,599,395	+0.03(+0.07%)
Nov 07, 2025	50.49	50.50	50.49	50.49	1,304,404	+0.00(+0.00%)
Nov 06, 2025	50.49	50.49	50.48	50.49	1,884,832	+0.01(+0.02%)
Nov 05, 2025	50.46	50.48	50.45	50.48	1,365,773	+0.03(+0.06%)
Nov 04, 2025	50.44	50.46	50.44	50.45	1,526,106	+0.01(+0.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.