iShares Floating Rate Bond ETF (FLOT) Historical Stock Data
50.97 ↑0.02 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLOT is up 0.01% a day on average. There have been 23 days where iShares Floating Rate Bond ETF closed green and 7 days where FLOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 50.95 | 50.97 | ↑$0.02 (0.04%) | 50.95 | 50.97 | 739.11K |
| 2025-12-15 | 50.95 | 50.95 | ↑$0.00 (0.00%) | 50.94 | 50.96 | 1.03M |
| 2025-12-12 | 50.96 | 50.94 | ↓$0.02 (-0.04%) | 50.94 | 50.97 | 1.26M |
| 2025-12-11 | 50.95 | 50.95 | ↑$0.00 (0.00%) | 50.94 | 50.96 | 1.14M |
| 2025-12-10 | 50.94 | 50.95 | ↑$0.01 (0.02%) | 50.94 | 50.95 | 1.11M |
| 2025-12-09 | 50.92 | 50.94 | ↑$0.02 (0.04%) | 50.92 | 50.94 | 1M |
| 2025-12-08 | 50.92 | 50.92 | ↑$0.00 (0.00%) | 50.91 | 50.93 | 757.11K |
| 2025-12-05 | 50.90 | 50.91 | ↑$0.01 (0.01%) | 50.90 | 50.92 | 1M |
| 2025-12-04 | 50.90 | 50.90 | ↑$0.00 (0.00%) | 50.89 | 50.91 | 1.27M |
| 2025-12-03 | 50.87 | 50.90 | ↑$0.03 (0.06%) | 50.87 | 50.90 | 1.38M |
| 2025-12-02 | 50.87 | 50.86 | ↓$0.01 (-0.02%) | 50.86 | 50.88 | 1.35M |
| 2025-12-01 | 50.87 | 50.87 | ↑$0.00 (0.00%) | 50.87 | 50.88 | 1.34M |
| 2025-11-28 | 51.04 | 51.07 | ↑$0.03 (0.06%) | 51.04 | 51.07 | 0.96M |
| 2025-11-26 | 51.04 | 51.03 | ↓$0.01 (-0.02%) | 51.02 | 51.05 | 1.34M |
| 2025-11-25 | 51.01 | 51.04 | ↑$0.03 (0.06%) | 51.01 | 51.04 | 1.53M |
| 2025-11-24 | 51.00 | 51.01 | ↑$0.01 (0.02%) | 50.99 | 51.03 | 1.74M |
| 2025-11-21 | 50.98 | 50.99 | ↑$0.01 (0.02%) | 50.98 | 51.00 | 1.17M |
| 2025-11-20 | 50.97 | 50.96 | ↓$0.01 (-0.02%) | 50.95 | 50.99 | 1.62M |
| 2025-11-19 | 50.98 | 50.97 | ↓$0.01 (-0.02%) | 50.96 | 50.98 | 0.99M |
| 2025-11-18 | 50.96 | 50.97 | ↑$0.01 (0.02%) | 50.95 | 50.98 | 1.29M |
| 2025-11-17 | 50.98 | 50.96 | ↓$0.02 (-0.04%) | 50.96 | 50.99 | 1.23M |
| 2025-11-14 | 50.96 | 50.97 | ↑$0.01 (0.02%) | 50.95 | 50.98 | 1.47M |
| 2025-11-13 | 50.93 | 50.94 | ↑$0.01 (0.02%) | 50.92 | 50.95 | 1.45M |
| 2025-11-12 | 50.94 | 50.93 | ↓$0.01 (-0.02%) | 50.91 | 50.94 | 1.25M |
| 2025-11-11 | 50.92 | 50.94 | ↑$0.02 (0.03%) | 50.91 | 50.94 | 1.16M |
| 2025-11-10 | 50.90 | 50.92 | ↑$0.02 (0.03%) | 50.89 | 50.92 | 1.58M |
| 2025-11-07 | 50.88 | 50.88 | ↑$0.00 (0.00%) | 50.88 | 50.89 | 1.28M |
| 2025-11-06 | 50.88 | 50.88 | ↑$0.00 (0.00%) | 50.87 | 50.88 | 1.87M |
| 2025-11-05 | 50.85 | 50.87 | ↑$0.02 (0.04%) | 50.84 | 50.87 | 1.34M |
| 2025-11-04 | 50.83 | 50.84 | ↑$0.01 (0.02%) | 50.83 | 50.85 | 1.45M |
Create an account or log in to view more rows.
$FLOT Powell save me
$FLOT Good morning gang!
$FLOT only getting stronger
$FLOT money comes and goes but your story stays with you the rest of your life. Apes for life ??
$FLOT Green by EOD guarentee
$FLOT It's coming
load 'em up.
$FLOT shaking weak hands that’s all
$FLOT bear trap
$FLOT HODLing
and buying more when I can.
$FLOT let's gooooooo