iShares Floating Rate Bond ETF (FLOT) Historical Stock Data
50.92 ↓0.01 (-0.01%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FLOT is up 0.00% a day on average. There have been 22 days where iShares Floating Rate Bond ETF closed green and 8 days where FLOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 50.92 | 50.92 | ↑$0.00 (0.00%) | 50.90 | 50.92 | 1.36M |
| 2024-05-03 | 50.92 | 50.90 | ↓$0.02 (-0.04%) | 50.89 | 50.92 | 0.94M |
| 2024-05-02 | 50.89 | 50.88 | ↓$0.01 (-0.02%) | 50.88 | 50.90 | 1.59M |
| 2024-05-01 | 50.86 | 50.88 | ↑$0.02 (0.04%) | 50.85 | 50.88 | 1.46M |
| 2024-04-30 | 51.07 | 51.10 | ↑$0.03 (0.06%) | 51.06 | 51.10 | 1.19M |
| 2024-04-29 | 51.06 | 51.08 | ↑$0.02 (0.04%) | 51.04 | 51.08 | 868.10K |
| 2024-04-26 | 51.06 | 51.04 | ↓$0.02 (-0.04%) | 51.04 | 51.07 | 1.42M |
| 2024-04-25 | 51.02 | 51.05 | ↑$0.03 (0.06%) | 51.02 | 51.05 | 2.27M |
| 2024-04-24 | 51.04 | 51.01 | ↓$0.03 (-0.07%) | 50.98 | 51.04 | 3.04M |
| 2024-04-23 | 51.04 | 51.04 | ↑$0.00 (0.00%) | 51.02 | 51.04 | 1.56M |
| 2024-04-22 | 51.01 | 51.02 | ↑$0.01 (0.02%) | 51.01 | 51.04 | 678K |
| 2024-04-19 | 51.02 | 51.02 | ↑$0.00 (0.00%) | 51.01 | 51.03 | 675.29K |
| 2024-04-18 | 51.01 | 51.02 | ↑$0.01 (0.02%) | 51.01 | 51.04 | 1.14M |
| 2024-04-17 | 50.97 | 50.99 | ↑$0.02 (0.04%) | 50.96 | 51.00 | 1.36M |
| 2024-04-16 | 50.97 | 50.97 | ↑$0.00 (0.00%) | 50.95 | 50.97 | 1.63M |
| 2024-04-15 | 50.96 | 50.96 | ↓$0.01 (-0.01%) | 50.95 | 50.96 | 0.90M |
| 2024-04-12 | 50.94 | 50.95 | ↑$0.01 (0.02%) | 50.93 | 50.96 | 0.93M |
| 2024-04-11 | 50.93 | 50.93 | ↑$0.00 (0.00%) | 50.93 | 50.95 | 1.05M |
| 2024-04-10 | 50.93 | 50.93 | ↑$0.00 (0.00%) | 50.92 | 50.95 | 0.96M |
| 2024-04-09 | 50.92 | 50.93 | ↑$0.01 (0.02%) | 50.92 | 50.95 | 568.58K |
| 2024-04-08 | 50.89 | 50.90 | ↑$0.01 (0.02%) | 50.89 | 50.91 | 842.69K |
| 2024-04-05 | 50.90 | 50.88 | ↓$0.02 (-0.04%) | 50.88 | 50.90 | 765.69K |
| 2024-04-04 | 50.89 | 50.87 | ↓$0.02 (-0.04%) | 50.87 | 50.89 | 786.71K |
| 2024-04-03 | 50.86 | 50.87 | ↑$0.01 (0.02%) | 50.85 | 50.88 | 1.23M |
| 2024-04-02 | 50.83 | 50.84 | ↑$0.01 (0.02%) | 50.82 | 50.86 | 1.23M |
| 2024-04-01 | 50.81 | 50.82 | ↑$0.01 (0.02%) | 50.81 | 50.84 | 1.53M |
| 2024-03-28 | 51.08 | 51.06 | ↓$0.02 (-0.04%) | 51.06 | 51.08 | 3.27M |
| 2024-03-27 | 51.08 | 51.08 | ↑$0.00 (0.00%) | 51.07 | 51.08 | 657.80K |
| 2024-03-26 | 51.04 | 51.04 | ↑$0.00 (0.00%) | 51.03 | 51.05 | 1.17M |
| 2024-03-25 | 51.02 | 51.02 | ↑$0.00 (0.00%) | 51.01 | 51.04 | 1.20M |
Create an account or log in to view more rows.
$FLOT Shorts talk the talk but cant walk the walk
$FLOT Now I'm worried....
$FLOT This may be your last opportunity to buy on the cheap??
$FLOT is it Monday yet???
$FLOT I gave in! Bought more 100 shares
$FLOT come to papa
$FLOT hope everyone has a good weekend
$FLOT This may be your last opportunity to buy on the cheap??
$FLOT back to business
$FLOT the FOMO will be epic