iShares Floating Rate Bond ETF (FLOT)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 50.92 | 50.92 | 50.89 | 50.90 | 50.90 | 942,241 |
| May 02, 2024 | 50.89 | 50.90 | 50.88 | 50.88 | 50.88 | 1,590,800 |
| May 01, 2024 | 50.86 | 50.88 | 50.85 | 50.88 | 50.88 | 1,458,200 |
| May 01, 2024 | 0.249 Dividend | |||||
| Apr 30, 2024 | 51.07 | 51.10 | 51.06 | 51.10 | 50.85 | 1,195,800 |
| Apr 29, 2024 | 51.06 | 51.08 | 51.04 | 51.08 | 50.83 | 981,500 |
| Apr 26, 2024 | 51.06 | 51.07 | 51.04 | 51.04 | 50.79 | 1,486,000 |
| Apr 25, 2024 | 51.02 | 51.05 | 51.02 | 51.05 | 50.80 | 2,296,400 |
| Apr 24, 2024 | 51.04 | 51.04 | 50.98 | 51.01 | 50.76 | 3,081,500 |
| Apr 23, 2024 | 51.04 | 51.04 | 51.02 | 51.04 | 50.79 | 1,557,800 |
| Apr 22, 2024 | 51.01 | 51.04 | 51.01 | 51.02 | 50.77 | 678,000 |
| Apr 19, 2024 | 51.02 | 51.03 | 51.01 | 51.02 | 50.77 | 675,300 |
| Apr 18, 2024 | 51.01 | 51.04 | 51.01 | 51.02 | 50.77 | 1,216,600 |
| Apr 17, 2024 | 50.97 | 51.00 | 50.96 | 50.99 | 50.74 | 1,493,900 |
| Apr 16, 2024 | 50.97 | 50.97 | 50.95 | 50.97 | 50.72 | 1,763,200 |
| Apr 15, 2024 | 50.96 | 50.96 | 50.95 | 50.96 | 50.71 | 924,400 |
| Apr 12, 2024 | 50.94 | 50.96 | 50.93 | 50.95 | 50.70 | 928,600 |
| Apr 11, 2024 | 50.93 | 50.95 | 50.93 | 50.93 | 50.68 | 1,053,600 |
| Apr 10, 2024 | 50.93 | 50.95 | 50.92 | 50.93 | 50.68 | 961,900 |
| Apr 09, 2024 | 50.92 | 50.95 | 50.92 | 50.93 | 50.68 | 647,700 |
| Apr 08, 2024 | 50.89 | 50.91 | 50.89 | 50.90 | 50.65 | 885,700 |
| Apr 05, 2024 | 50.90 | 50.90 | 50.88 | 50.88 | 50.63 | 823,400 |
| Apr 04, 2024 | 50.89 | 50.89 | 50.87 | 50.87 | 50.62 | 786,700 |
| Apr 03, 2024 | 50.86 | 50.88 | 50.85 | 50.87 | 50.62 | 1,333,400 |
| Apr 02, 2024 | 50.83 | 50.86 | 50.82 | 50.84 | 50.59 | 1,228,600 |
| Apr 01, 2024 | 50.81 | 50.84 | 50.81 | 50.82 | 50.57 | 1,528,700 |
| Apr 01, 2024 | 0.256 Dividend | |||||
| Mar 28, 2024 | 51.08 | 51.08 | 51.06 | 51.06 | 50.56 | 3,267,800 |
| Mar 27, 2024 | 51.08 | 51.08 | 51.07 | 51.08 | 50.58 | 659,800 |
| Mar 26, 2024 | 51.04 | 51.05 | 51.03 | 51.04 | 50.54 | 1,168,600 |
| Mar 25, 2024 | 51.02 | 51.04 | 51.01 | 51.02 | 50.52 | 1,202,900 |
| Mar 22, 2024 | 51.02 | 51.03 | 51.00 | 51.02 | 50.52 | 1,070,500 |
| Mar 21, 2024 | 50.99 | 51.02 | 50.99 | 51.02 | 50.52 | 1,565,100 |
| Mar 20, 2024 | 50.98 | 50.99 | 50.97 | 50.98 | 50.48 | 681,100 |
| Mar 19, 2024 | 50.98 | 50.99 | 50.96 | 50.98 | 50.48 | 480,900 |
| Mar 18, 2024 | 50.98 | 50.98 | 50.95 | 50.97 | 50.47 | 694,500 |
| Mar 15, 2024 | 50.96 | 50.97 | 50.94 | 50.95 | 50.45 | 627,400 |
| Mar 14, 2024 | 50.94 | 50.97 | 50.94 | 50.95 | 50.45 | 657,400 |
| Mar 13, 2024 | 50.93 | 50.93 | 50.91 | 50.91 | 50.41 | 827,100 |
| Mar 12, 2024 | 50.88 | 50.92 | 50.88 | 50.92 | 50.42 | 765,500 |
| Mar 11, 2024 | 50.88 | 50.88 | 50.87 | 50.87 | 50.37 | 759,800 |
| Mar 08, 2024 | 50.87 | 50.88 | 50.85 | 50.88 | 50.38 | 685,600 |
| Mar 07, 2024 | 50.88 | 50.88 | 50.84 | 50.84 | 50.34 | 832,900 |
| Mar 06, 2024 | 50.87 | 50.87 | 50.83 | 50.83 | 50.33 | 969,900 |
| Mar 05, 2024 | 50.85 | 50.87 | 50.83 | 50.84 | 50.34 | 982,000 |
| Mar 04, 2024 | 50.83 | 50.84 | 50.82 | 50.82 | 50.32 | 691,200 |
| Mar 01, 2024 | 50.86 | 50.86 | 50.82 | 50.82 | 50.32 | 2,059,800 |
| Mar 01, 2024 | 0.241 Dividend | |||||
| Feb 29, 2024 | 51.04 | 51.06 | 51.04 | 51.06 | 50.32 | 711,700 |
| Feb 28, 2024 | 51.04 | 51.04 | 51.01 | 51.04 | 50.30 | 629,700 |
| Feb 27, 2024 | 51.03 | 51.05 | 51.01 | 51.02 | 50.28 | 881,900 |
| Feb 26, 2024 | 51.00 | 51.03 | 50.98 | 51.00 | 50.26 | 977,100 |
| Feb 23, 2024 | 50.99 | 51.00 | 50.98 | 50.98 | 50.24 | 817,700 |
| Feb 22, 2024 | 50.94 | 50.98 | 50.94 | 50.98 | 50.24 | 1,039,500 |
| Feb 21, 2024 | 50.91 | 50.94 | 50.89 | 50.91 | 50.17 | 1,128,200 |
| Feb 20, 2024 | 50.91 | 50.92 | 50.90 | 50.91 | 50.17 | 730,600 |
| Feb 16, 2024 | 50.92 | 50.92 | 50.89 | 50.89 | 50.15 | 738,700 |
| Feb 15, 2024 | 50.88 | 50.93 | 50.88 | 50.93 | 50.19 | 774,800 |
| Feb 14, 2024 | 50.86 | 50.87 | 50.85 | 50.87 | 50.13 | 584,400 |
| Feb 13, 2024 | 50.82 | 50.85 | 50.82 | 50.84 | 50.10 | 1,274,100 |
| Feb 12, 2024 | 50.83 | 50.85 | 50.81 | 50.82 | 50.08 | 527,400 |
| Feb 09, 2024 | 50.79 | 50.82 | 50.79 | 50.81 | 50.07 | 778,800 |
| Feb 08, 2024 | 50.80 | 50.82 | 50.79 | 50.79 | 50.05 | 909,500 |
| Feb 07, 2024 | 50.80 | 50.81 | 50.76 | 50.79 | 50.05 | 995,900 |
| Feb 06, 2024 | 50.75 | 50.78 | 50.75 | 50.78 | 50.04 | 1,156,400 |
| Feb 05, 2024 | 50.76 | 50.77 | 50.74 | 50.76 | 50.02 | 1,311,700 |
| Feb 02, 2024 | 50.74 | 50.74 | 50.72 | 50.74 | 50.00 | 1,614,800 |
| Feb 01, 2024 | 50.71 | 50.73 | 50.69 | 50.72 | 49.98 | 1,684,600 |
| Feb 01, 2024 | 0.259 Dividend | |||||
| Jan 31, 2024 | 50.96 | 51.06 | 50.91 | 50.94 | 49.94 | 1,105,700 |
| Jan 30, 2024 | 50.96 | 50.96 | 50.94 | 50.94 | 49.94 | 847,300 |
| Jan 29, 2024 | 50.97 | 50.97 | 50.94 | 50.95 | 49.95 | 831,000 |
| Jan 26, 2024 | 50.93 | 50.96 | 50.93 | 50.95 | 49.95 | 854,000 |
| Jan 25, 2024 | 50.92 | 50.95 | 50.89 | 50.93 | 49.93 | 1,439,800 |
| Jan 24, 2024 | 50.85 | 50.91 | 50.85 | 50.90 | 49.91 | 1,042,800 |
| Jan 23, 2024 | 50.88 | 50.89 | 50.85 | 50.85 | 49.86 | 786,000 |
| Jan 22, 2024 | 50.87 | 50.88 | 50.85 | 50.86 | 49.87 | 1,136,800 |
| Jan 19, 2024 | 50.85 | 50.86 | 50.84 | 50.85 | 49.86 | 1,244,200 |
| Jan 18, 2024 | 50.84 | 50.85 | 50.83 | 50.83 | 49.84 | 887,600 |
| Jan 17, 2024 | 50.80 | 50.82 | 50.80 | 50.81 | 49.82 | 1,312,400 |
| Jan 16, 2024 | 50.80 | 50.82 | 50.79 | 50.79 | 49.80 | 1,217,800 |
| Jan 12, 2024 | 50.78 | 50.79 | 50.76 | 50.79 | 49.80 | 1,230,400 |
| Jan 11, 2024 | 50.77 | 50.78 | 50.76 | 50.78 | 49.79 | 638,100 |
| Jan 10, 2024 | 50.74 | 50.78 | 50.72 | 50.73 | 49.74 | 851,200 |
| Jan 09, 2024 | 50.71 | 50.74 | 50.71 | 50.74 | 49.75 | 1,401,400 |
| Jan 08, 2024 | 50.70 | 50.73 | 50.69 | 50.70 | 49.71 | 853,200 |
| Jan 05, 2024 | 50.69 | 50.71 | 50.69 | 50.69 | 49.70 | 605,000 |
| Jan 04, 2024 | 50.68 | 50.70 | 50.61 | 50.68 | 49.69 | 1,863,500 |
| Jan 03, 2024 | 50.66 | 50.67 | 50.64 | 50.64 | 49.65 | 679,600 |
| Jan 02, 2024 | 50.61 | 50.65 | 50.59 | 50.64 | 49.65 | 1,733,900 |
| Dec 29, 2023 | 50.61 | 50.64 | 50.61 | 50.62 | 49.63 | 944,500 |
| Dec 28, 2023 | 50.60 | 50.63 | 50.58 | 50.59 | 49.60 | 1,393,000 |
| Dec 27, 2023 | 50.58 | 50.61 | 50.57 | 50.57 | 49.58 | 870,200 |
| Dec 26, 2023 | 50.57 | 50.59 | 50.57 | 50.59 | 49.60 | 646,700 |
| Dec 22, 2023 | 50.55 | 50.60 | 50.54 | 50.56 | 49.57 | 727,200 |
| Dec 21, 2023 | 50.51 | 50.56 | 50.51 | 50.55 | 49.56 | 1,494,300 |
| Dec 20, 2023 | 50.52 | 50.52 | 50.48 | 50.48 | 49.49 | 2,766,700 |
| Dec 19, 2023 | 50.51 | 50.53 | 50.49 | 50.50 | 49.51 | 1,626,300 |
| Dec 18, 2023 | 50.52 | 50.53 | 50.48 | 50.49 | 49.50 | 1,361,300 |
| Dec 15, 2023 | 50.52 | 50.54 | 50.49 | 50.52 | 49.53 | 1,565,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.